DNB ASA (0O84) Share Price


Date Open High Low Close* Volume
15/04/2019 16,240.00p 16,680.00p 16,240.00p 16,632.50p 15180
12/04/2019 16,240.00p 16,635.00p 16,240.00p 16,612.50p 23668
11/04/2019 16,240.00p 16,440.00p 16,240.00p 16,440.00p 41221
10/04/2019 16,240.00p 16,389.75p 16,240.00p 16,387.50p 32011
09/04/2019 16,240.00p 16,387.00p 16,224.75p 16,367.50p 19642
08/04/2019 16,240.00p 16,513.00p 16,240.00p 16,445.00p 24864
05/04/2019 16,240.00p 16,465.00p 16,240.00p 16,465.00p 23624
04/04/2019 16,240.00p 16,410.00p 16,240.00p 16,395.00p 25616
03/04/2019 16,240.00p 16,480.00p 16,240.00p 16,297.50p 67561
02/04/2019 16,240.00p 16,370.00p 16,225.25p 16,270.00p 110194
01/04/2019 16,240.00p 16,240.00p 16,047.50p 16,047.50p 27311
29/03/2019 16,240.00p 16,325.00p 15,875.25p 15,945.00p 73321
28/03/2019 16,240.00p 16,555.00p 16,200.25p 16,215.00p 59738
27/03/2019 16,240.00p 16,569.00p 16,240.00p 16,387.50p 137103
26/03/2019 16,240.00p 16,312.00p 16,200.00p 16,270.00p 668097
25/03/2019 16,240.00p 16,340.00p 16,130.00p 16,205.00p 84387
22/03/2019 16,847.50p 16,847.50p 16,245.00p 16,337.50p 33992
21/03/2019 16,847.50p 16,847.50p 16,470.00p 16,532.50p 53970
20/03/2019 16,847.50p 16,847.50p 16,625.00p 16,717.50p 77994
19/03/2019 16,630.00p 16,890.00p 16,617.50p 16,815.00p 47437
18/03/2019 16,000.00p 16,585.00p 16,000.00p 16,555.00p 58533
15/03/2019 16,000.00p 16,340.00p 16,000.00p 16,227.50p 38835
14/03/2019 16,000.00p 16,173.75p 15,985.00p 16,115.00p 13029
13/03/2019 16,000.00p 16,010.00p 15,855.00p 15,900.00p 31714
12/03/2019 16,000.00p 16,000.00p 15,815.00p 15,930.00p 19292
11/03/2019 16,000.00p 16,000.00p 15,800.00p 15,845.00p 46040
08/03/2019 16,000.00p 16,000.00p 15,710.00p 15,730.00p 270026
07/03/2019 16,000.00p 16,000.00p 15,690.00p 15,720.00p 64752
06/03/2019 16,000.00p 16,000.00p 15,705.00p 15,857.50p 76544
05/03/2019 16,000.00p 16,000.00p 15,720.25p 15,722.50p 57414
04/03/2019 16,190.00p 16,190.00p 15,659.75p 15,770.00p 17310
01/03/2019 16,055.00p 16,495.25p 16,055.00p 16,285.00p 139536
28/02/2019 16,055.00p 16,415.00p 16,055.00p 16,245.00p 4190
27/02/2019 16,055.00p 16,262.50p 16,055.00p 16,262.50p 1112
26/02/2019 16,055.00p 16,349.00p 16,055.00p 16,195.00p 35043
25/02/2019 16,055.00p 16,345.00p 16,055.00p 16,190.00p 23464
22/02/2019 16,055.00p 16,240.00p 15,920.00p 16,175.00p 24658
21/02/2019 16,055.00p 16,213.75p 15,790.00p 15,885.00p 106503
20/02/2019 16,055.00p 16,280.00p 16,045.00p 16,082.50p 64396
19/02/2019 16,055.00p 16,202.50p 16,055.00p 16,202.50p 27344
18/02/2019 16,055.00p 16,295.00p 16,055.00p 16,252.50p 55249
15/02/2019 16,055.00p 16,280.00p 15,960.00p 16,217.50p 52135
14/02/2019 15,720.00p 16,090.00p 15,720.00p 16,045.00p 39730
13/02/2019 15,720.00p 16,050.00p 15,720.00p 15,962.50p 204456
12/02/2019 15,720.00p 15,905.00p 15,660.00p 15,857.50p 84981
11/02/2019 15,720.00p 15,720.00p 15,540.00p 15,585.00p 6758
08/02/2019 15,720.00p 15,720.00p 15,472.50p 15,575.00p 109886
07/02/2019 15,255.00p 15,809.75p 15,255.00p 15,672.50p 1528914
06/02/2019 15,302.50p 15,415.00p 15,245.00p 15,302.50p 142228
05/02/2019 14,890.00p 15,370.00p 14,890.00p 15,342.50p 38153
04/02/2019 14,890.00p 15,190.00p 14,890.00p 15,090.00p 49908
01/02/2019 14,890.00p 15,105.00p 14,890.00p 14,995.00p 39502
31/01/2019 14,890.00p 15,272.50p 14,890.00p 14,965.00p 170563
30/01/2019 14,890.00p 15,110.00p 14,885.00p 14,977.50p 24394
29/01/2019 15,410.00p 15,410.00p 14,805.00p 14,965.00p 54113
28/01/2019 15,410.00p 15,410.00p 14,985.00p 15,037.50p 11690
25/01/2019 15,410.00p 15,410.00p 15,155.00p 15,307.50p 28292
24/01/2019 15,410.00p 15,410.00p 15,050.00p 15,185.00p 151870
23/01/2019 15,410.00p 15,410.00p 15,205.00p 15,305.00p 34413
22/01/2019 15,410.00p 15,410.00p 15,280.00p 15,327.50p 175727
21/01/2019 15,190.00p 15,590.00p 15,190.00p 15,407.50p 8970
18/01/2019 15,190.00p 15,542.50p 15,190.00p 15,510.00p 40454
17/01/2019 15,190.00p 15,225.00p 15,070.00p 15,162.50p 79166
16/01/2019 15,190.00p 15,308.00p 15,027.50p 15,172.50p 85102
15/01/2019 14,685.00p 15,196.00p 14,685.00p 15,020.00p 125748
14/01/2019 14,685.00p 15,060.00p 14,685.00p 14,850.00p 40614
11/01/2019 14,685.00p 15,060.00p 14,685.00p 15,047.50p 18541
10/01/2019 14,685.00p 14,920.00p 14,685.00p 14,872.50p 50611
09/01/2019 14,685.00p 14,900.00p 14,685.00p 14,895.00p 5190
08/01/2019 14,685.00p 14,715.00p 14,502.50p 14,597.50p 39251
07/01/2019 14,225.00p 14,820.00p 14,225.00p 14,715.00p 31433
04/01/2019 13,925.00p 14,765.00p 13,925.00p 14,612.50p 130124
03/01/2019 13,925.00p 14,360.00p 13,855.00p 14,300.00p 90319
02/01/2019 13,925.00p 13,925.00p 13,625.00p 13,835.00p 106546
31/12/2018 13,820.00p 13,907.50p 13,820.00p 13,907.50p 0
28/12/2018 13,925.00p 13,925.00p 13,695.00p 13,907.50p 8143
27/12/2018 13,925.00p 13,991.00p 13,565.00p 13,627.50p 274107
24/12/2018 13,855.00p 13,855.00p 13,772.50p 13,772.50p 0
21/12/2018 13,915.00p 13,934.00p 13,705.00p 13,772.50p 230004
20/12/2018 14,127.50p 14,235.00p 13,965.00p 14,127.50p 121057
19/12/2018 14,520.00p 14,520.00p 14,295.00p 14,415.00p 11899
18/12/2018 14,520.00p 14,520.00p 14,155.00p 14,460.00p 17447
17/12/2018 14,995.00p 14,995.00p 14,375.00p 14,462.50p 18637
14/12/2018 14,657.50p 14,657.50p 14,530.00p 14,657.50p 45893
13/12/2018 14,845.00p 14,915.00p 14,669.75p 14,830.00p 19922
12/12/2018 14,745.00p 14,845.00p 14,724.75p 14,745.00p 24159
11/12/2018 14,585.00p 14,799.00p 14,542.00p 14,745.00p 64279
10/12/2018 14,725.00p 14,865.00p 14,525.00p 14,725.00p 40621
07/12/2018 14,995.00p 14,995.00p 14,525.00p 14,760.00p 16246
06/12/2018 14,995.00p 14,995.00p 14,575.00p 14,690.00p 23034
05/12/2018 15,245.00p 15,245.00p 14,807.50p 14,995.00p 21944
04/12/2018 15,072.50p 15,240.00p 15,072.50p 15,085.00p 35757
03/12/2018 14,785.00p 15,240.00p 14,785.00p 15,182.50p 101908
30/11/2018 14,785.00p 14,883.50p 14,720.00p 14,732.50p 7499
29/11/2018 14,785.00p 14,892.50p 14,745.00p 14,892.50p 115807
28/11/2018 14,785.00p 14,855.00p 14,725.50p 14,822.50p 383940
27/11/2018 14,785.00p 14,810.00p 14,660.00p 14,690.00p 17882
26/11/2018 14,785.00p 14,820.00p 14,650.00p 14,820.00p 39025
23/11/2018 14,785.00p 14,785.00p 14,430.00p 14,435.00p 88561
22/11/2018 14,632.50p 14,740.00p 14,590.00p 14,632.50p 107717
21/11/2018 14,652.50p 14,785.00p 14,650.00p 14,652.50p 10170
20/11/2018 14,860.00p 14,860.00p 14,540.00p 14,665.00p 18800
19/11/2018 15,060.00p 15,240.00p 14,990.00p 15,090.00p 24523
16/11/2018 15,060.00p 15,140.00p 14,935.00p 15,052.50p 68287
15/11/2018 15,072.50p 15,125.00p 14,880.00p 14,915.00p 318991
14/11/2018 15,272.50p 15,384.00p 14,980.00p 15,032.50p 62228
13/11/2018 15,520.00p 15,600.00p 15,392.50p 15,520.00p 31046
12/11/2018 15,730.00p 15,730.00p 15,525.00p 15,557.50p 185
09/11/2018 15,485.00p 15,760.00p 15,485.00p 15,760.00p 10622
08/11/2018 15,485.00p 15,890.00p 15,485.00p 15,812.50p 12561
07/11/2018 15,607.50p 15,780.00p 15,607.50p 15,780.00p 14769
06/11/2018 15,485.00p 15,617.50p 15,485.00p 15,617.50p 24582
05/11/2018 15,110.00p 15,585.00p 15,110.00p 15,560.00p 212987
02/11/2018 15,472.50p 15,615.00p 15,440.00p 15,472.50p 31694
01/11/2018 15,110.00p 15,340.00p 15,110.00p 15,222.50p 25095
31/10/2018 15,110.00p 15,430.00p 15,110.00p 15,367.50p 48564
30/10/2018 15,110.00p 15,210.00p 15,077.50p 15,137.50p 336147
29/10/2018 15,272.50p 15,425.00p 15,255.00p 15,295.00p 34538
26/10/2018 15,110.00p 15,245.00p 15,105.00p 15,187.50p 40688
25/10/2018 15,505.00p 15,505.00p 15,010.00p 15,235.00p 236179
24/10/2018 15,975.00p 16,095.00p 15,840.00p 16,005.00p 90644
23/10/2018 16,285.00p 16,285.00p 15,710.00p 15,770.00p 832691
22/10/2018 16,285.00p 16,587.50p 16,075.00p 16,090.00p 22844
19/10/2018 16,285.00p 16,325.00p 16,130.00p 16,322.50p 11252
18/10/2018 16,285.00p 16,465.00p 16,120.00p 16,155.00p 37190
17/10/2018 16,285.00p 16,435.00p 16,285.00p 16,412.50p 52879
16/10/2018 16,285.00p 16,345.00p 16,120.00p 16,182.50p 17091
15/10/2018 16,285.00p 16,285.00p 16,012.50p 16,177.50p 52308
12/10/2018 16,285.00p 16,285.00p 16,040.00p 16,187.50p 45882
11/10/2018 16,600.00p 16,600.00p 16,115.00p 16,210.00p 21777
10/10/2018 16,600.00p 16,625.00p 16,400.00p 16,562.50p 12105
09/10/2018 16,850.00p 16,850.00p 16,315.00p 16,340.00p 213995
08/10/2018 16,850.00p 16,850.00p 16,530.00p 16,660.00p 130811
05/10/2018 16,850.00p 16,850.00p 16,617.50p 16,790.00p 10976
04/10/2018 16,850.00p 16,850.00p 16,575.00p 16,740.00p 45551
03/10/2018 17,100.00p 17,109.50p 16,625.00p 16,710.00p 77865
02/10/2018 17,100.00p 17,100.00p 16,885.00p 16,937.50p 125752
01/10/2018 17,100.00p 17,120.00p 16,990.00p 17,120.00p 29419
28/09/2018 17,100.00p 17,160.00p 17,025.50p 17,085.00p 13104
27/09/2018 17,100.00p 17,288.00p 17,094.50p 17,180.00p 788073
26/09/2018 17,100.00p 17,170.00p 17,100.00p 17,152.50p 2420
25/09/2018 17,100.00p 17,300.25p 17,100.00p 17,242.50p 17902
24/09/2018 17,100.00p 17,240.00p 17,100.00p 17,125.00p 15326
21/09/2018 17,100.00p 17,175.00p 17,055.00p 17,055.00p 28645
20/09/2018 17,100.00p 17,100.00p 16,870.00p 16,970.00p 338948
19/09/2018 17,100.00p 17,100.00p 16,715.00p 16,870.00p 132131
18/09/2018 17,100.00p 17,120.00p 16,977.50p 16,977.50p 104172
17/09/2018 17,100.00p 17,155.00p 17,094.75p 17,155.00p 23139
14/09/2018 17,100.00p 17,100.00p 16,965.00p 17,010.00p 11600
13/09/2018 17,100.00p 17,100.00p 16,912.50p 16,987.50p 56504
12/09/2018 17,100.00p 17,100.00p 16,941.50p 16,987.50p 32459
11/09/2018 17,100.00p 17,100.00p 16,925.00p 16,925.00p 1908
10/09/2018 17,100.00p 17,192.50p 17,082.50p 17,192.50p 113204
07/09/2018 17,100.00p 17,135.00p 16,830.00p 16,897.50p 11953
06/09/2018 17,100.00p 17,122.50p 16,972.50p 16,972.50p 7073
05/09/2018 16,925.00p 17,107.50p 16,925.00p 17,107.50p 13657
04/09/2018 17,100.00p 17,100.00p 16,855.00p 16,950.00p 48255
03/09/2018 17,100.00p 17,110.00p 17,052.50p 17,052.50p 4766
31/08/2018 17,100.00p 17,190.00p 17,095.00p 17,160.00p 84052
30/08/2018 17,100.00p 17,282.50p 17,100.00p 17,282.50p 281431
29/08/2018 16,500.00p 17,297.50p 16,500.00p 17,235.00p 96458
28/08/2018 16,500.00p 17,380.00p 16,500.00p 17,082.50p 903
24/08/2018 16,500.00p 17,130.00p 16,500.00p 16,907.50p 64108
23/08/2018 16,500.00p 16,970.00p 16,500.00p 16,822.50p 272984
22/08/2018 16,500.00p 16,840.00p 16,500.00p 16,740.00p 182239
21/08/2018 16,500.00p 16,800.00p 16,500.00p 16,637.50p 8063
20/08/2018 16,500.00p 16,775.00p 16,500.00p 16,647.50p 6750
17/08/2018 16,500.00p 16,639.75p 16,420.00p 16,632.50p 31241
16/08/2018 16,500.00p 16,680.00p 16,500.00p 16,680.00p 39559
15/08/2018 16,500.00p 16,620.00p 16,500.00p 16,582.50p 13741
14/08/2018 16,500.00p 16,725.00p 16,500.00p 16,672.50p 11142
13/08/2018 16,500.00p 16,675.00p 16,500.00p 16,637.50p 44071
10/08/2018 16,500.00p 16,820.00p 16,500.00p 16,782.50p 64592
09/08/2018 16,500.00p 16,900.00p 16,500.00p 16,710.00p 95615
08/08/2018 16,200.00p 16,725.00p 16,200.00p 16,685.00p 24190
07/08/2018 16,200.00p 16,680.00p 16,200.00p 16,545.00p 24390
06/08/2018 16,200.00p 16,375.00p 16,200.00p 16,355.00p 17606
03/08/2018 16,200.00p 16,455.25p 16,200.00p 16,435.00p 22858
02/08/2018 16,200.00p 16,392.23p 16,168.00p 16,175.00p 53310
01/08/2018 16,200.00p 16,420.00p 16,200.00p 16,307.50p 17025
31/07/2018 16,000.00p 16,460.00p 16,000.00p 16,382.50p 7496
30/07/2018 16,000.00p 16,405.00p 16,000.00p 16,317.50p 6445
27/07/2018 16,000.00p 16,445.00p 16,000.00p 16,312.50p 34092
26/07/2018 16,000.00p 16,365.25p 16,000.00p 16,315.00p 37751
25/07/2018 15,800.00p 16,335.25p 15,800.00p 16,292.50p 204525
24/07/2018 15,800.00p 16,139.75p 15,800.00p 16,040.00p 95181
23/07/2018 15,800.00p 16,058.50p 15,800.00p 16,055.00p 24109
20/07/2018 15,800.00p 15,907.50p 15,775.00p 15,882.50p 12273
19/07/2018 15,800.00p 15,815.00p 15,710.00p 15,710.00p 19154
18/07/2018 15,800.00p 15,847.50p 15,554.50p 15,847.50p 71168
17/07/2018 15,800.00p 15,800.00p 15,570.00p 15,702.50p 92144
16/07/2018 15,800.00p 15,800.00p 15,505.00p 15,505.00p 184804
13/07/2018 15,800.00p 15,800.00p 15,451.00p 15,540.00p 73478
12/07/2018 16,050.00p 16,050.00p 15,345.00p 15,605.00p 182923
11/07/2018 16,050.00p 16,183.50p 16,050.00p 16,127.50p 104681
10/07/2018 16,050.00p 16,380.00p 16,050.00p 16,242.50p 240997
09/07/2018 16,050.00p 16,075.00p 15,855.00p 16,022.50p 13734
06/07/2018 16,050.00p 16,050.00p 15,790.00p 15,835.00p 7627
05/07/2018 16,050.00p 16,115.00p 15,902.50p 15,990.00p 45841
04/07/2018 15,700.00p 16,270.00p 15,700.00p 16,270.00p 24259

*Close Price adjusted for both dividends and splits