Storebrand ASA (0NO0) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Storebrand ASA

Date Open High Low Close* Volume
20/09/2017 6,202.50p 6,270.00p 6,116.50p 6,202.50p 205453
19/09/2017 6,223.00p 6,277.50p 6,153.00p 6,223.00p 60902
18/09/2017 6,192.50p 6,228.50p 6,142.50p 6,192.50p 37903
15/09/2017 6,220.50p 6,288.00p 6,131.50p 6,220.50p 123412
14/09/2017 6,250.00p 6,315.50p 6,190.00p 6,250.00p 18750
13/09/2017 6,225.50p 6,292.50p 6,202.50p 6,292.50p 74467
12/09/2017 6,215.50p 6,257.00p 6,137.50p 6,202.50p 194063
11/09/2017 6,133.00p 6,278.00p 6,097.50p 6,212.50p 125887
08/09/2017 6,173.00p 6,216.50p 6,041.00p 6,097.50p 179760
07/09/2017 6,130.50p 6,160.00p 6,085.50p 6,130.50p 197312
06/09/2017 6,212.50p 6,293.50p 6,083.50p 6,145.00p 113773
05/09/2017 6,333.00p 6,399.00p 6,199.50p 6,260.00p 251710
04/09/2017 6,365.50p 6,460.50p 6,297.00p 6,365.50p 76024
01/09/2017 6,430.50p 6,487.00p 6,366.00p 6,430.50p 26984
31/08/2017 6,365.00p 6,432.50p 6,360.00p 6,432.50p 321400
30/08/2017 6,288.00p 6,360.00p 6,220.50p 6,360.00p 74898
29/08/2017 6,292.50p 6,389.50p 6,170.00p 6,220.50p 40748
25/08/2017 6,383.00p 6,429.00p 6,316.50p 6,383.00p 94740
24/08/2017 6,345.00p 6,390.50p 6,270.50p 6,335.00p 103825
23/08/2017 6,342.50p 6,403.50p 6,272.00p 6,342.50p 162614
22/08/2017 6,395.00p 6,454.00p 6,266.50p 6,328.00p 112256
21/08/2017 6,507.50p 6,560.00p 6,351.50p 6,435.00p 37369
18/08/2017 6,362.50p 6,490.00p 6,362.50p 6,490.00p 24489
17/08/2017 6,512.50p 6,593.50p 6,373.00p 6,437.50p 67501
16/08/2017 6,478.00p 6,550.00p 6,474.50p 6,542.50p 56866
15/08/2017 6,475.50p 6,525.00p 6,413.00p 6,475.50p 71121
14/08/2017 6,370.50p 6,455.00p 6,332.50p 6,433.00p 67240
11/08/2017 6,330.50p 6,417.50p 6,265.00p 6,332.50p 138984
10/08/2017 6,485.50p 6,548.00p 6,331.50p 6,415.00p 12530
09/08/2017 6,580.50p 6,664.50p 6,402.00p 6,440.00p 102434
08/08/2017 6,642.50p 6,706.50p 6,531.00p 6,575.50p 74853
07/08/2017 6,547.50p 6,640.00p 6,547.50p 6,612.50p 108423
04/08/2017 6,655.00p 6,722.00p 6,507.00p 6,585.00p 64690
03/08/2017 6,630.50p 6,697.00p 6,583.00p 6,630.50p 225669
02/08/2017 6,613.00p 6,635.00p 6,559.00p 6,613.00p 135492
01/08/2017 6,583.00p 6,639.00p 6,533.50p 6,583.00p 87316
31/07/2017 6,600.00p 6,656.00p 6,527.00p 6,600.00p 241324
28/07/2017 6,578.00p 6,651.50p 6,521.50p 6,578.00p 122991
27/07/2017 6,635.50p 6,691.50p 6,554.00p 6,623.00p 67073
26/07/2017 6,602.50p 6,663.50p 6,548.50p 6,602.50p 143877
25/07/2017 6,610.00p 6,674.00p 6,548.50p 6,610.00p 57286
24/07/2017 6,528.00p 6,625.00p 6,517.50p 6,597.50p 68996
21/07/2017 6,595.00p 6,671.50p 6,440.00p 6,517.50p 76643
20/07/2017 6,590.00p 6,640.00p 6,523.00p 6,590.00p 256842
19/07/2017 6,455.00p 6,560.00p 6,455.00p 6,523.00p 86971
18/07/2017 6,475.50p 6,540.50p 6,405.50p 6,475.50p 167749
17/07/2017 6,445.00p 6,510.00p 6,390.00p 6,437.50p 189558
14/07/2017 6,395.00p 6,460.00p 6,378.50p 6,460.00p 73791
13/07/2017 6,407.50p 6,410.00p 6,265.00p 6,410.00p 208233
12/07/2017 6,200.00p 6,265.00p 6,195.00p 6,265.00p 241948
11/07/2017 6,197.50p 6,257.00p 6,125.50p 6,197.50p 147894
10/07/2017 6,062.50p 6,200.00p 6,012.50p 6,125.50p 161275
07/07/2017 6,012.50p 6,068.00p 5,961.50p 6,012.50p 83109
06/07/2017 5,915.50p 6,042.50p 5,915.50p 6,042.50p 171674
05/07/2017 5,945.00p 5,999.50p 5,866.50p 5,945.00p 41758
04/07/2017 5,862.50p 5,985.00p 5,862.50p 5,917.50p 97639
03/07/2017 5,807.50p 5,885.00p 5,730.50p 5,870.50p 72996
30/06/2017 5,730.50p 5,790.50p 5,689.50p 5,730.50p 210903
29/06/2017 5,712.50p 5,770.50p 5,650.00p 5,770.50p 400573
28/06/2017 5,530.50p 5,705.00p 5,520.50p 5,650.00p 399429
27/06/2017 5,420.00p 5,540.00p 5,412.50p 5,520.50p 164513
26/06/2017 5,433.00p 5,472.00p 5,370.50p 5,433.00p 153095
23/06/2017 5,370.50p 5,419.00p 5,333.50p 5,370.50p 198272
22/06/2017 5,430.50p 5,487.50p 5,311.50p 5,373.00p 0
21/06/2017 5,518.00p 5,565.50p 5,385.50p 5,445.00p 0
20/06/2017 5,535.50p 5,567.50p 5,475.00p 5,535.50p 0
19/06/2017 5,442.50p 5,507.50p 5,415.00p 5,507.50p 0
16/06/2017 5,347.50p 5,445.00p 5,347.50p 5,415.00p 377028
15/06/2017 5,478.00p 5,509.31p 5,309.52p 5,355.00p 144906
14/06/2017 5,480.50p 5,575.62p 5,455.49p 5,473.00p 114314
13/06/2017 5,435.50p 5,450.00p 5,378.20p 5,435.50p 100255
12/06/2017 5,392.50p 5,430.00p 5,370.00p 5,392.50p 118250
09/06/2017 5,352.50p 5,395.00p 5,345.00p 5,352.50p 69457
08/06/2017 5,350.00p 5,387.50p 5,325.00p 5,350.00p 203957
07/06/2017 5,385.00p 5,395.43p 5,350.00p 5,385.00p 147328
06/06/2017 5,555.00p 5,555.00p 5,375.00p 5,375.50p 69216
05/06/2017 5,565.00p 5,565.00p 5,511.50p 5,565.00p 0
02/06/2017 5,540.00p 5,685.00p 5,530.50p 5,530.50p 181288
01/06/2017 5,540.00p 5,555.00p 5,530.00p 5,540.00p 42358
31/05/2017 5,557.50p 5,585.00p 5,514.50p 5,557.50p 55755
30/05/2017 5,530.50p 5,595.00p 5,520.00p 5,595.00p 267413
26/05/2017 5,555.00p 5,555.82p 5,525.00p 5,555.00p 76106
25/05/2017 5,570.00p 5,570.00p 5,514.00p 5,570.00p 0
24/05/2017 5,557.50p 5,590.00p 5,529.38p 5,557.50p 81772
23/05/2017 5,560.00p 5,620.00p 5,550.50p 5,557.50p 85207
22/05/2017 5,708.00p 5,708.00p 5,530.00p 5,575.50p 70475
19/05/2017 5,605.00p 5,690.00p 5,605.00p 5,665.00p 36809
18/05/2017 5,730.50p 5,738.75p 5,510.00p 5,535.00p 129099
17/05/2017 5,795.00p 5,813.79p 5,795.00p 5,800.00p 41831
16/05/2017 5,815.00p 5,830.00p 5,760.00p 5,815.00p 105525
15/05/2017 5,815.50p 5,820.00p 5,790.00p 5,815.50p 53641
12/05/2017 5,780.00p 5,805.00p 5,770.00p 5,780.00p 75542
11/05/2017 5,855.00p 5,855.00p 5,760.00p 5,790.00p 156870
10/05/2017 5,850.00p 5,850.00p 5,815.00p 5,850.00p 159372
09/05/2017 5,817.50p 5,890.00p 5,813.21p 5,873.00p 154220
08/05/2017 5,807.50p 5,837.80p 5,768.49p 5,807.50p 144483
05/05/2017 5,738.00p 5,780.00p 5,715.00p 5,738.00p 118022
04/05/2017 5,795.00p 5,860.00p 5,775.00p 5,795.00p 155227
03/05/2017 5,747.50p 5,790.52p 5,730.00p 5,747.50p 177307
02/05/2017 5,670.50p 5,765.00p 5,630.00p 5,740.00p 328506
28/04/2017 5,602.50p 5,710.00p 5,600.00p 5,660.00p 170537
27/04/2017 5,757.50p 5,757.50p 5,590.00p 5,628.00p 80881
26/04/2017 5,762.50p 5,775.00p 5,690.00p 5,700.00p 140764
25/04/2017 5,715.00p 5,795.00p 5,685.63p 5,778.00p 149637
24/04/2017 5,670.50p 5,730.00p 5,630.00p 5,706.00p 201783
21/04/2017 5,513.00p 5,540.00p 5,513.00p 5,513.00p 266848
20/04/2017 5,383.00p 5,510.00p 5,383.00p 5,500.00p 132544
19/04/2017 5,395.00p 5,435.00p 5,369.01p 5,435.00p 256432
18/04/2017 5,567.50p 5,576.21p 5,395.00p 5,445.00p 208803
13/04/2017 5,580.00p 5,581.85p 5,579.21p 5,580.00p 188917
12/04/2017 5,602.50p 5,602.50p 5,570.00p 5,580.00p 56075
11/04/2017 5,620.50p 5,620.50p 5,575.00p 5,620.50p 136060
10/04/2017 5,583.00p 5,645.00p 5,574.38p 5,645.00p 211916
07/04/2017 5,673.00p 5,680.00p 5,550.00p 5,550.00p 112993
06/04/2017 5,687.50p 5,687.50p 5,606.25p 5,643.00p 28384
05/04/2017 5,680.50p 5,825.00p 5,680.00p 5,802.50p 51466
04/04/2017 5,788.00p 5,788.00p 5,670.00p 5,725.50p 80183
03/04/2017 5,755.00p 5,815.00p 5,730.00p 5,815.00p 412277
31/03/2017 5,820.00p 5,835.00p 5,697.50p 5,697.50p 52224
30/03/2017 5,755.00p 5,820.52p 5,735.00p 5,815.00p 60943
29/03/2017 5,750.00p 5,805.00p 5,700.00p 5,750.00p 359427
28/03/2017 5,640.00p 5,735.00p 5,560.00p 5,695.00p 365420
27/03/2017 5,670.50p 5,670.50p 5,550.00p 5,592.50p 344727
24/03/2017 5,732.50p 5,765.00p 5,690.00p 5,732.50p 196031
23/03/2017 5,750.00p 5,775.00p 5,667.50p 5,750.00p 174897
22/03/2017 5,760.00p 5,805.00p 5,630.00p 5,697.50p 271650
21/03/2017 6,005.00p 6,010.00p 5,919.47p 5,940.00p 93444
20/03/2017 5,907.50p 5,985.00p 5,895.00p 5,967.50p 61799
17/03/2017 5,947.50p 5,950.00p 5,900.00p 5,947.50p 81656
16/03/2017 5,997.50p 6,000.00p 5,915.00p 5,935.00p 142374
15/03/2017 5,887.50p 5,990.00p 5,887.50p 5,955.00p 145937
14/03/2017 5,915.00p 5,933.46p 5,850.00p 5,855.00p 98046
13/03/2017 5,935.00p 5,950.00p 5,895.00p 5,935.00p 265763
10/03/2017 5,855.00p 5,955.00p 5,850.00p 5,915.00p 48844
09/03/2017 5,785.00p 5,845.00p 5,775.00p 5,845.00p 140305
08/03/2017 5,807.50p 5,830.00p 5,794.48p 5,807.50p 157484
07/03/2017 5,797.50p 5,830.00p 5,770.00p 5,797.50p 106033
06/03/2017 5,778.00p 5,860.00p 5,760.00p 5,835.50p 99472
03/03/2017 5,705.00p 5,805.00p 5,705.00p 5,765.00p 73320
02/03/2017 5,757.50p 5,836.25p 5,750.00p 5,815.00p 268961
01/03/2017 5,657.50p 5,725.52p 5,652.44p 5,715.00p 239897
28/02/2017 5,638.00p 5,695.00p 5,595.00p 5,638.00p 157827
27/02/2017 5,512.50p 5,645.00p 5,512.50p 5,595.00p 145015
24/02/2017 5,575.50p 5,576.42p 5,430.00p 5,457.50p 105121
23/02/2017 5,580.50p 5,605.00p 5,545.00p 5,580.50p 120707
22/02/2017 5,642.50p 5,665.00p 5,564.37p 5,583.00p 70411
21/02/2017 5,540.00p 5,635.00p 5,520.00p 5,620.50p 43349
20/02/2017 5,483.00p 5,550.00p 5,470.00p 5,483.00p 75349
17/02/2017 5,547.50p 5,547.50p 5,420.50p 5,420.50p 100040
16/02/2017 5,585.00p 5,585.79p 5,510.00p 5,515.00p 228884
15/02/2017 5,505.00p 5,530.00p 5,498.21p 5,505.00p 246239
14/02/2017 5,502.50p 5,502.50p 5,447.50p 5,447.50p 151568
13/02/2017 5,442.50p 5,537.50p 5,434.18p 5,497.50p 210144
10/02/2017 5,335.00p 5,495.62p 5,335.00p 5,445.00p 407218
09/02/2017 5,323.00p 5,331.71p 5,220.00p 5,275.50p 538310
08/02/2017 5,190.00p 5,570.00p 5,190.00p 5,378.00p 758328
07/02/2017 5,145.00p 5,195.00p 5,080.00p 5,195.00p 515668
06/02/2017 5,200.00p 5,275.00p 5,160.00p 5,190.00p 206839
03/02/2017 5,135.00p 5,190.00p 5,122.50p 5,190.00p 69700
02/02/2017 5,110.00p 5,135.00p 5,103.54p 5,110.00p 379222
01/02/2017 5,060.00p 5,115.61p 5,060.00p 5,115.00p 551312
31/01/2017 4,994.50p 5,122.50p 4,990.00p 5,037.50p 985486
30/01/2017 5,052.50p 5,086.25p 4,982.00p 4,987.50p 345409
27/01/2017 4,979.50p 5,035.00p 4,964.00p 5,035.00p 149770
26/01/2017 4,993.00p 5,040.00p 4,957.25p 4,993.00p 156568
25/01/2017 4,774.50p 4,986.50p 4,773.96p 4,986.50p 178549
24/01/2017 4,754.50p 4,771.00p 4,739.00p 4,754.50p 49490
23/01/2017 4,740.50p 4,775.00p 4,724.00p 4,740.50p 281411
20/01/2017 4,767.00p 4,807.50p 4,743.75p 4,767.00p 189944
19/01/2017 4,705.50p 4,786.50p 4,702.66p 4,757.00p 511742
18/01/2017 4,678.50p 4,703.00p 4,678.50p 4,678.50p 27890
17/01/2017 4,776.50p 4,776.50p 4,694.00p 4,730.00p 150522
16/01/2017 4,715.00p 4,777.25p 4,715.00p 4,763.00p 179608
13/01/2017 4,890.00p 4,906.25p 4,811.50p 4,832.50p 289457
12/01/2017 4,932.50p 4,934.00p 4,884.50p 4,884.50p 270081
11/01/2017 4,878.50p 4,922.56p 4,868.00p 4,879.50p 97778
10/01/2017 4,878.00p 4,907.00p 4,861.00p 4,878.00p 283273
09/01/2017 4,888.00p 4,922.00p 4,840.50p 4,888.00p 356550
06/01/2017 4,823.50p 4,867.00p 4,818.50p 4,823.50p 104743
05/01/2017 4,843.00p 4,843.00p 4,800.00p 4,843.00p 124602
04/01/2017 4,857.50p 4,857.50p 4,805.00p 4,805.00p 138789
03/01/2017 4,740.50p 4,903.50p 4,739.88p 4,836.00p 506149
30/12/2016 4,622.00p 4,622.00p 4,574.00p 4,574.00p 657
29/12/2016 4,643.50p 4,653.13p 4,609.75p 4,643.50p 217603
28/12/2016 4,689.50p 4,729.80p 4,640.00p 4,640.00p 72877
23/12/2016 4,661.50p 4,661.50p 4,637.00p 4,661.50p 19
22/12/2016 4,638.50p 4,640.02p 4,618.00p 4,638.50p 206495
21/12/2016 4,648.00p 4,664.00p 4,620.73p 4,648.00p 78060
20/12/2016 4,633.50p 4,651.00p 4,604.00p 4,633.50p 123879
19/12/2016 4,715.00p 4,715.00p 4,621.00p 4,658.00p 51627
16/12/2016 4,705.00p 4,751.00p 4,701.00p 4,702.00p 173425
15/12/2016 4,626.00p 4,719.00p 4,600.00p 4,719.00p 136460
14/12/2016 4,642.00p 4,648.50p 4,611.95p 4,642.00p 305121
13/12/2016 4,624.50p 4,656.00p 4,624.50p 4,624.50p 66429
12/12/2016 4,672.50p 4,688.50p 4,623.00p 4,667.50p 209129
09/12/2016 4,678.00p 4,680.00p 4,584.00p 4,630.00p 391057
08/12/2016 4,614.00p 4,658.50p 4,610.00p 4,658.50p 142507
07/12/2016 4,627.00p 4,627.00p 4,523.00p 4,523.00p 42559
06/12/2016 4,632.50p 4,672.00p 4,632.50p 4,632.50p 175984
05/12/2016 4,505.50p 4,623.00p 4,505.50p 4,599.50p 207094

*Close Price adjusted for both dividends and splits