Dno International ASA (0MHP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Dno International ASA

Date Open High Low Close* Volume
19/02/2016 667.58p 667.65p 664.50p 666.77p 781
18/02/2016 702.79p 702.79p 684.28p 684.28p 4494
17/02/2016 644.51p 683.02p 637.76p 675.78p 0
16/02/2016 712.30p 712.30p 648.00p 652.02p 4494
15/02/2016 625.50p 690.00p 625.50p 676.51p 20352
12/02/2016 612.27p 625.50p 612.27p 624.77p 11215
11/02/2016 589.02p 613.00p 579.02p 612.77p 0
10/02/2016 601.77p 616.77p 592.78p 607.03p 0
09/02/2016 624.59p 632.29p 602.02p 616.77p 0
08/02/2016 653.28p 654.20p 618.00p 619.51p 100000
05/02/2016 621.04p 655.00p 621.04p 644.51p 2246
04/02/2016 587.50p 627.29p 587.50p 615.52p 0
03/02/2016 589.76p 596.11p 587.50p 590.01p 7839
02/02/2016 598.27p 598.27p 587.02p 587.02p 30022
01/02/2016 581.76p 618.77p 581.76p 618.77p 2249
29/01/2016 601.53p 601.53p 579.02p 579.02p 6750
28/01/2016 515.00p 574.00p 515.00p 570.28p 1700
27/01/2016 512.51p 512.51p 507.00p 509.51p 2249
26/01/2016 465.75p 511.00p 465.75p 510.03p 4496
25/01/2016 491.12p 493.20p 491.12p 491.53p 2248
22/01/2016 448.50p 477.51p 448.50p 477.51p 254
21/01/2016 445.00p 451.61p 445.00p 451.61p 5622
20/01/2016 445.16p 445.16p 436.00p 439.32p 100
19/01/2016 434.00p 467.00p 434.00p 462.31p 2248
18/01/2016 457.50p 457.50p 428.50p 436.61p 0
15/01/2016 492.00p 496.30p 444.43p 453.22p 0
14/01/2016 493.14p 493.14p 485.00p 487.22p 2248
13/01/2016 507.78p 513.57p 507.00p 508.76p 149
12/01/2016 521.50p 521.50p 497.30p 501.02p 112
11/01/2016 540.76p 540.76p 521.50p 522.77p 101
08/01/2016 564.50p 584.56p 545.51p 550.51p 0
07/01/2016 603.00p 603.00p 562.36p 566.27p 19810
06/01/2016 625.00p 625.00p 603.00p 604.52p 8795
05/01/2016 631.00p 631.00p 611.69p 626.02p 27689
04/01/2016 604.79p 631.00p 595.25p 630.77p 0
31/12/2015 602.50p 607.52p 597.55p 602.50p 0
30/12/2015 608.50p 608.50p 602.50p 607.52p 1066
29/12/2015 591.00p 633.00p 589.02p 607.02p 0
24/12/2015 633.00p 633.00p 626.33p 633.00p 0
23/12/2015 589.50p 633.00p 586.02p 629.01p 0
22/12/2015 582.00p 594.06p 579.76p 586.02p 0
21/12/2015 582.00p 603.03p 566.02p 581.76p 0
18/12/2015 595.50p 607.26p 574.55p 578.28p 0
17/12/2015 625.00p 625.00p 599.77p 599.77p 494943
16/12/2015 636.50p 636.50p 625.00p 628.75p 578742
15/12/2015 631.01p 652.52p 601.77p 636.02p 0
14/12/2015 678.00p 678.00p 599.43p 601.77p 29337
11/12/2015 729.00p 729.00p 677.93p 681.02p 103855
10/12/2015 761.50p 761.50p 722.56p 729.27p 0
09/12/2015 750.00p 760.53p 750.00p 760.53p 32008
08/12/2015 799.50p 799.50p 749.92p 756.53p 216093
07/12/2015 831.50p 840.20p 781.65p 787.79p 0
04/12/2015 852.00p 852.00p 831.50p 828.51p 105698
03/12/2015 854.50p 878.51p 847.85p 859.76p 0
02/12/2015 857.50p 863.05p 841.77p 858.27p 0
01/12/2015 862.00p 886.00p 847.26p 855.27p 0
30/11/2015 839.02p 862.00p 839.02p 861.52p 11872
27/11/2015 838.00p 841.50p 836.03p 836.03p 1257
26/11/2015 829.00p 842.02p 823.04p 833.52p 0
25/11/2015 847.00p 847.00p 825.77p 825.77p 223268
24/11/2015 860.00p 860.00p 846.87p 851.77p 100200
23/11/2015 857.00p 858.95p 838.25p 856.52p 71201
20/11/2015 876.00p 876.00p 855.76p 855.76p 3962
19/11/2015 885.05p 887.92p 864.02p 874.28p 0
18/11/2015 844.85p 875.26p 844.85p 875.26p 3667
17/11/2015 834.50p 841.63p 834.50p 837.02p 18928
16/11/2015 830.00p 853.28p 825.84p 832.78p 0
13/11/2015 851.53p 862.52p 824.59p 833.77p 0
12/11/2015 873.00p 875.85p 851.39p 862.52p 0
11/11/2015 888.00p 897.62p 864.97p 871.28p 0
10/11/2015 895.10p 895.10p 872.76p 883.28p 0
09/11/2015 854.50p 892.41p 854.50p 879.77p 77674
06/11/2015 877.80p 887.50p 837.78p 856.02p 0
05/11/2015 916.00p 916.00p 878.06p 878.06p 52289
04/11/2015 903.00p 920.28p 896.77p 910.26p 0
03/11/2015 880.00p 906.79p 872.27p 896.77p 0
02/11/2015 852.00p 880.00p 844.27p 872.27p 0
30/10/2015 849.00p 854.32p 849.00p 851.02p 30229
29/10/2015 878.00p 878.00p 849.00p 854.27p 31240
28/10/2015 813.28p 878.00p 807.69p 876.77p 6330
27/10/2015 853.30p 863.75p 813.48p 822.76p 0
26/10/2015 891.53p 899.10p 847.05p 853.78p 0
23/10/2015 919.02p 919.02p 872.52p 872.52p 42205
22/10/2015 888.50p 894.00p 885.27p 885.27p 5693
21/10/2015 920.00p 920.00p 884.29p 887.77p 175254
20/10/2015 886.00p 923.12p 886.00p 918.52p 52422
19/10/2015 916.51p 916.51p 882.00p 887.28p 1381
16/10/2015 958.50p 981.30p 915.52p 926.01p 0
15/10/2015 897.00p 982.79p 897.00p 953.00p 0
14/10/2015 902.00p 907.79p 858.02p 898.03p 0
13/10/2015 906.53p 906.53p 901.50p 902.52p 171021
12/10/2015 1,001.00p 1,001.00p 925.50p 931.20p 6189
09/10/2015 1,039.00p 1,071.50p 991.00p 1,006.00p 0
08/10/2015 1,064.00p 1,064.00p 1,039.00p 1,039.00p 1982
07/10/2015 1,049.00p 1,088.50p 1,049.00p 1,088.50p 859
06/10/2015 1,042.50p 1,050.00p 1,009.00p 1,039.00p 0
05/10/2015 1,008.92p 1,039.00p 1,008.92p 1,038.50p 17530
02/10/2015 944.50p 988.10p 944.50p 986.39p 37280
01/10/2015 901.00p 944.50p 901.00p 938.27p 5163
30/09/2015 877.89p 902.53p 865.76p 902.53p 0
29/09/2015 827.04p 895.29p 827.04p 865.76p 0
28/09/2015 876.02p 888.02p 842.00p 849.02p 0
25/09/2015 876.50p 898.61p 876.50p 888.02p 0
24/09/2015 888.03p 888.03p 876.50p 876.52p 132248
23/09/2015 882.79p 911.78p 880.04p 902.27p 0
22/09/2015 905.50p 905.50p 886.93p 891.28p 2387
21/09/2015 904.02p 910.47p 895.03p 904.77p 0
18/09/2015 917.01p 917.01p 898.02p 898.02p 89294
17/09/2015 912.78p 920.00p 892.27p 909.51p 0
16/09/2015 907.59p 907.59p 892.27p 892.27p 106681
15/09/2015 864.15p 898.00p 864.15p 897.02p 11654
14/09/2015 878.03p 878.03p 864.41p 871.02p 10625
11/09/2015 919.08p 919.08p 875.02p 877.27p 23757
10/09/2015 902.29p 911.28p 902.29p 911.28p 334015
09/09/2015 932.06p 932.44p 920.14p 930.51p 184201
08/09/2015 914.26p 914.26p 896.52p 896.52p 1985
07/09/2015 912.00p 939.58p 909.42p 909.42p 54561
04/09/2015 933.04p 933.04p 911.78p 911.78p 51819
03/09/2015 933.56p 953.00p 916.01p 947.51p 0
02/09/2015 923.81p 951.02p 897.51p 916.01p 0
01/09/2015 971.46p 971.46p 946.20p 945.53p 30326
28/08/2015 857.00p 924.27p 849.78p 900.51p 0
27/08/2015 818.75p 857.00p 818.75p 849.78p 7940
26/08/2015 736.53p 764.25p 732.75p 751.28p 3011
25/08/2015 701.02p 761.25p 697.83p 747.28p 127186
24/08/2015 706.01p 707.12p 682.75p 705.52p 82799
21/08/2015 750.09p 770.00p 723.94p 765.29p 63526
20/08/2015 715.10p 780.00p 715.10p 772.53p 46925
19/08/2015 772.51p 772.51p 739.00p 739.84p 16371
18/08/2015 799.51p 799.51p 772.00p 776.54p 43734
17/08/2015 773.00p 792.00p 773.00p 788.52p 35803
14/08/2015 808.11p 809.72p 769.01p 2,252.00p 0
13/08/2015 821.55p 830.78p 791.73p 2,252.00p 0
12/08/2015 783.53p 818.02p 775.09p 2,252.00p 0
11/08/2015 836.53p 855.77p 796.08p 2,252.00p 0
10/08/2015 830.00p 830.00p 812.04p 2,252.00p 0
07/08/2015 855.09p 855.09p 830.00p 2,252.00p 25874
06/08/2015 897.53p 911.04p 830.42p 2,252.00p 0
05/08/2015 927.55p 947.67p 906.50p 2,252.00p 10000
04/08/2015 867.78p 913.19p 867.78p 2,252.00p 119049
03/08/2015 752.55p 862.00p 752.55p 2,252.00p 497138
31/07/2015 813.52p 813.52p 758.81p 2,252.00p 31557
30/07/2015 794.83p 830.00p 794.83p 2,252.00p 284537
29/07/2015 782.61p 782.61p 779.00p 2,252.00p 4469
28/07/2015 805.28p 805.28p 776.00p 2,252.00p 5330
27/07/2015 851.26p 861.74p 789.96p 2,252.00p 0
24/07/2015 859.51p 868.41p 849.07p 2,252.00p 0
23/07/2015 886.78p 894.39p 855.38p 2,252.00p 0
22/07/2015 902.80p 902.80p 885.50p 2,252.00p 1980
21/07/2015 911.06p 911.06p 909.50p 2,252.00p 311
20/07/2015 932.39p 938.53p 899.35p 2,252.00p 0
17/07/2015 942.77p 943.19p 924.00p 2,252.00p 71310
16/07/2015 937.04p 941.50p 936.91p 2,252.00p 3571
15/07/2015 974.58p 974.58p 935.00p 2,252.00p 281791
14/07/2015 959.02p 966.50p 942.09p 2,252.00p 1543
13/07/2015 972.00p 989.22p 958.00p 2,252.00p 0
10/07/2015 976.77p 976.77p 952.00p 2,252.00p 0
09/07/2015 939.51p 952.00p 939.51p 2,252.00p 1979
08/07/2015 913.32p 943.75p 913.32p 2,252.00p 0
07/07/2015 979.00p 979.00p 926.92p 2,252.00p 73660
06/07/2015 996.50p 996.50p 979.00p 2,252.00p 4500
03/07/2015 1,044.50p 1,044.50p 1,025.00p 2,252.00p 112679
02/07/2015 1,054.50p 1,054.50p 1,016.00p 2,252.00p 0
01/07/2015 1,043.50p 1,055.51p 1,043.50p 2,252.00p 35236
30/06/2015 1,047.00p 1,057.50p 1,033.00p 2,252.00p 0
29/06/2015 1,043.00p 1,053.99p 1,043.00p 2,252.00p 4475
26/06/2015 1,118.50p 1,120.64p 1,085.92p 2,252.00p 52855
25/06/2015 1,119.00p 1,119.00p 1,114.00p 2,252.00p 53351
24/06/2015 1,110.00p 1,121.00p 1,110.00p 2,252.00p 8792
23/06/2015 1,062.50p 1,110.00p 1,062.50p 2,252.00p 0
22/06/2015 1,053.00p 1,073.00p 1,051.50p 2,252.00p 0
19/06/2015 1,044.50p 1,053.00p 1,038.12p 2,252.00p 62181
18/06/2015 1,064.00p 1,064.00p 1,032.00p 2,252.00p 0
17/06/2015 1,043.00p 1,065.50p 1,039.50p 2,252.00p 0
16/06/2015 1,054.00p 1,054.00p 1,028.00p 2,252.00p 53351
15/06/2015 1,088.00p 1,100.00p 1,046.50p 2,252.00p 0
12/06/2015 1,127.50p 1,132.00p 1,088.00p 2,252.00p 22000
11/06/2015 1,117.00p 1,130.43p 1,103.00p 2,252.00p 531821
10/06/2015 1,096.50p 1,116.50p 1,096.50p 2,252.00p 180396
09/06/2015 1,113.00p 1,113.00p 1,084.07p 2,252.00p 12932
08/06/2015 1,102.50p 1,125.24p 1,102.50p 2,252.00p 58116
05/06/2015 1,065.00p 1,087.00p 1,065.00p 2,252.00p 2561
04/06/2015 1,103.00p 1,103.00p 1,065.00p 2,252.00p 2840
03/06/2015 1,079.00p 1,105.00p 1,079.00p 2,252.00p 0
02/06/2015 1,095.50p 1,095.50p 1,072.50p 2,252.00p 1382
01/06/2015 1,101.00p 1,101.00p 1,076.50p 2,252.00p 9360
29/05/2015 1,082.50p 1,102.90p 1,082.50p 2,252.00p 28769
28/05/2015 1,142.00p 1,142.00p 1,090.83p 2,252.00p 15401
27/05/2015 1,149.50p 1,159.50p 1,109.50p 2,252.00p 0
26/05/2015 1,188.50p 1,188.50p 1,144.00p 2,252.00p 22482
22/05/2015 1,208.00p 1,208.00p 1,188.50p 2,252.00p 679485
21/05/2015 1,170.00p 1,210.00p 1,170.00p 2,252.00p 22311
20/05/2015 1,199.50p 1,199.50p 1,166.41p 2,252.00p 22477
19/05/2015 1,229.00p 1,229.00p 1,188.00p 2,252.00p 20219
18/05/2015 1,166.00p 1,232.00p 1,166.00p 2,252.00p 0
15/05/2015 1,227.00p 1,230.00p 1,159.50p 2,252.00p 0
14/05/2015 1,212.00p 1,212.50p 1,200.50p 2,252.00p 0
13/05/2015 1,174.00p 1,221.50p 1,174.00p 2,252.00p 0
12/05/2015 1,205.00p 1,205.00p 1,174.00p 2,252.00p 139627
11/05/2015 1,221.00p 1,221.00p 1,205.00p 2,252.00p 2750

*Close Price adjusted for both dividends and splits