DNB ASA (0O84) Share Price

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

Date Open High Low Close* Volume
03/07/2018 15,700.00p 15,958.75p 15,700.00p 15,862.50p 47608
02/07/2018 15,700.00p 15,820.00p 15,700.00p 15,755.00p 6777
29/06/2018 15,560.00p 16,013.00p 15,560.00p 15,882.50p 84728
28/06/2018 15,560.00p 15,755.00p 15,560.00p 15,637.50p 17868
27/06/2018 15,560.00p 15,772.50p 15,531.50p 15,770.00p 10400
26/06/2018 15,560.00p 15,742.00p 15,560.00p 15,702.50p 23267
25/06/2018 15,560.00p 15,739.50p 15,560.00p 15,677.50p 2056133
22/06/2018 15,560.00p 15,720.00p 15,560.00p 15,665.00p 19647
21/06/2018 15,560.00p 15,715.00p 15,560.00p 15,715.00p 827
20/06/2018 15,560.00p 15,915.00p 15,560.00p 15,735.00p 106943
19/06/2018 15,560.00p 15,885.00p 15,560.00p 15,885.00p 49874
18/06/2018 15,560.00p 15,890.00p 15,560.00p 15,877.50p 38425
15/06/2018 15,560.00p 15,887.50p 15,560.00p 15,830.00p 365513
14/06/2018 15,560.00p 15,887.50p 15,560.00p 15,887.50p 91130
13/06/2018 15,560.00p 15,814.70p 15,560.00p 15,770.00p 2103
12/06/2018 15,290.00p 15,812.50p 15,290.00p 15,762.50p 14124
11/06/2018 15,075.00p 15,697.50p 15,075.00p 15,680.00p 31203
08/06/2018 15,075.00p 15,388.24p 15,075.00p 15,362.50p 65962
07/06/2018 15,075.00p 15,362.50p 15,075.00p 15,307.50p 85570
06/06/2018 15,075.00p 15,139.75p 15,035.00p 15,047.50p 138819
05/06/2018 15,075.00p 15,075.00p 14,905.00p 15,047.50p 29172
04/06/2018 15,075.00p 15,075.00p 14,900.00p 14,955.00p 75571
01/06/2018 15,075.00p 15,075.00p 14,650.00p 14,940.00p 16086
31/05/2018 15,075.00p 15,075.00p 14,650.00p 14,730.00p 233020
30/05/2018 15,075.00p 15,075.00p 14,910.00p 14,910.00p 24843
29/05/2018 15,450.00p 15,450.00p 14,943.00p 15,042.50p 25368
25/05/2018 15,450.00p 15,450.00p 15,265.50p 15,420.00p 40560
24/05/2018 15,450.00p 15,539.75p 15,165.00p 15,165.00p 9442
23/05/2018 15,450.00p 15,580.00p 15,450.00p 15,580.00p 7238
22/05/2018 15,450.00p 15,673.50p 15,450.00p 15,540.00p 50124
21/05/2018 15,437.50p 15,437.50p 15,295.00p 15,295.00p 0
18/05/2018 15,450.00p 15,544.50p 15,142.50p 15,295.00p 418295
17/05/2018 15,450.00p 15,450.00p 15,235.00p 15,235.00p 0
16/05/2018 15,450.00p 15,450.00p 15,195.00p 15,235.00p 53720
15/05/2018 15,450.00p 15,487.50p 15,375.00p 15,445.00p 245613
14/05/2018 15,450.00p 15,514.75p 15,427.50p 15,427.50p 31721
11/05/2018 15,450.00p 15,710.00p 15,450.00p 15,645.00p 377613
10/05/2018 15,570.00p 15,570.00p 15,485.00p 15,485.00p 0
09/05/2018 15,450.00p 15,630.00p 15,450.00p 15,485.00p 94273
08/05/2018 15,450.00p 15,450.00p 15,230.25p 15,235.00p 46506
04/05/2018 15,450.00p 15,450.00p 15,117.50p 15,222.50p 4018841
03/05/2018 15,400.00p 15,497.50p 15,270.00p 15,287.50p 32320
02/05/2018 15,230.00p 15,475.25p 15,230.00p 15,390.00p 11004
01/05/2018 15,060.00p 15,180.00p 15,060.00p 15,180.00p 0
30/04/2018 15,020.00p 15,230.00p 15,020.00p 15,180.00p 50598
27/04/2018 14,920.00p 14,977.50p 14,920.00p 14,920.00p 1335952
26/04/2018 14,512.50p 14,827.50p 14,512.50p 14,827.50p 4163087
25/04/2018 14,420.00p 14,420.00p 13,962.50p 13,962.50p 95936
24/04/2018 15,112.50p 15,169.75p 15,112.50p 15,112.50p 88001
23/04/2018 14,942.50p 15,060.00p 14,940.00p 14,942.50p 41087944
20/04/2018 14,997.50p 15,035.00p 14,942.50p 14,997.50p 51392904
19/04/2018 14,862.50p 14,990.00p 14,862.50p 14,862.50p 143059
18/04/2018 14,685.00p 14,860.00p 14,685.00p 14,835.00p 8235085
17/04/2018 14,722.50p 14,849.75p 14,697.50p 14,722.50p 637814
16/04/2018 14,927.50p 14,927.50p 14,720.00p 14,772.50p 15687
13/04/2018 15,020.00p 15,020.00p 14,935.00p 15,020.00p 4504
12/04/2018 14,940.00p 15,005.00p 14,815.00p 14,940.00p 20024262
11/04/2018 15,152.50p 15,152.50p 14,920.00p 14,992.50p 16002798
10/04/2018 15,177.50p 15,177.50p 15,090.30p 15,177.50p 5620
09/04/2018 15,225.00p 15,225.00p 15,055.00p 15,055.00p 177659
06/04/2018 15,232.50p 15,260.00p 15,185.00p 15,232.50p 2872787
05/04/2018 15,225.00p 15,284.00p 15,177.50p 15,225.00p 730973
04/04/2018 15,447.50p 15,447.50p 14,960.00p 14,960.00p 3206914
03/04/2018 15,010.00p 15,439.75p 14,860.00p 15,372.50p 1243791
29/03/2018 15,207.50p 15,207.50p 15,197.50p 15,197.50p 0
28/03/2018 15,022.50p 15,197.50p 14,985.00p 15,197.50p 123874
27/03/2018 15,160.00p 15,232.50p 15,105.00p 15,160.00p 278718
26/03/2018 15,160.00p 15,160.00p 15,055.00p 15,160.00p 51317
23/03/2018 14,945.00p 15,115.00p 14,917.50p 15,115.00p 2595
22/03/2018 15,352.50p 15,392.50p 15,035.00p 15,035.00p 89400
21/03/2018 15,582.50p 15,582.50p 15,380.50p 15,420.00p 38943
20/03/2018 15,755.00p 15,782.50p 15,538.50p 15,575.00p 424753
19/03/2018 15,837.50p 15,858.00p 15,654.75p 15,655.00p 130876
16/03/2018 15,640.00p 15,872.50p 15,640.00p 15,805.00p 196153
15/03/2018 15,585.00p 15,735.00p 15,560.00p 15,585.00p 468389
14/03/2018 15,662.50p 15,730.00p 15,555.00p 15,662.50p 304194
13/03/2018 15,602.50p 15,795.00p 15,587.50p 15,760.00p 41085
12/03/2018 15,620.00p 15,620.00p 15,544.75p 15,620.00p 4544
09/03/2018 15,567.50p 15,570.00p 15,512.50p 15,567.50p 31004
08/03/2018 15,395.00p 15,565.00p 15,395.00p 15,565.00p 2452
07/03/2018 15,315.00p 15,475.00p 15,305.00p 15,475.00p 5383
06/03/2018 15,342.50p 15,519.50p 15,342.50p 15,510.00p 25439
05/03/2018 15,170.00p 15,310.00p 15,170.00p 15,170.00p 13293
02/03/2018 15,417.50p 15,417.50p 15,145.00p 15,255.00p 36936
01/03/2018 15,582.50p 15,582.50p 15,515.00p 15,582.50p 1677
28/02/2018 15,462.50p 15,707.50p 15,462.50p 15,630.00p 81501
27/02/2018 15,552.50p 15,644.75p 15,552.50p 15,552.50p 152348
26/02/2018 15,607.50p 15,607.50p 15,525.00p 15,607.50p 24449
23/02/2018 15,447.50p 15,544.50p 15,447.50p 15,447.50p 8089
22/02/2018 15,285.00p 15,452.50p 15,285.00p 15,452.50p 324887
21/02/2018 15,562.50p 15,580.00p 15,400.00p 15,545.00p 23474
20/02/2018 15,750.00p 15,750.00p 15,580.00p 15,580.00p 201359
19/02/2018 15,827.50p 15,830.00p 15,780.00p 15,827.50p 108421
16/02/2018 15,842.50p 15,842.50p 15,680.00p 15,680.00p 275271
15/02/2018 15,757.50p 15,945.00p 15,757.50p 15,785.00p 11928
14/02/2018 15,962.50p 15,962.50p 15,457.50p 15,457.50p 241664
13/02/2018 15,635.00p 15,755.00p 15,615.25p 15,635.00p 115229
12/02/2018 15,457.50p 15,640.00p 15,430.00p 15,640.00p 113462
09/02/2018 15,167.50p 15,445.00p 15,147.50p 15,327.50p 15017
08/02/2018 15,437.50p 15,540.00p 15,287.50p 15,435.00p 16152
07/02/2018 15,470.00p 15,470.00p 15,162.50p 15,297.50p 16982
06/02/2018 15,080.00p 15,239.50p 14,980.00p 15,232.50p 16574
05/02/2018 15,650.00p 15,665.25p 15,445.00p 15,477.50p 49011
02/02/2018 15,825.00p 15,910.00p 15,765.00p 15,825.00p 11717
01/02/2018 15,972.50p 15,972.50p 15,745.00p 15,785.00p 3496
31/01/2018 15,620.00p 15,792.50p 15,620.00p 15,782.50p 34596
30/01/2018 15,645.00p 15,700.00p 15,582.50p 15,645.00p 29931
29/01/2018 15,767.50p 15,793.00p 15,685.00p 15,767.50p 8395
26/01/2018 15,757.50p 15,810.00p 15,695.00p 15,757.50p 4512
25/01/2018 16,012.50p 16,012.50p 15,662.50p 15,662.50p 10980
24/01/2018 16,182.50p 16,290.00p 16,140.00p 16,182.50p 104502
23/01/2018 16,275.00p 16,275.00p 16,110.00p 16,110.00p 18308
22/01/2018 16,122.50p 16,275.00p 16,095.00p 16,122.50p 84113
19/01/2018 15,832.50p 16,052.50p 15,832.50p 16,002.50p 161559
18/01/2018 15,865.00p 15,865.25p 15,835.00p 15,865.00p 1290
17/01/2018 15,765.00p 15,942.50p 15,765.00p 15,935.00p 132055
16/01/2018 15,775.00p 15,829.75p 15,700.00p 15,775.00p 71437
15/01/2018 15,772.50p 15,852.50p 15,767.50p 15,772.50p 31222
12/01/2018 15,790.00p 15,835.00p 15,660.00p 15,790.00p 1153800
11/01/2018 15,760.00p 15,835.00p 15,682.50p 15,760.00p 458867
10/01/2018 15,430.00p 15,765.00p 15,430.00p 15,765.00p 7996
09/01/2018 15,685.00p 15,780.00p 15,685.00p 15,725.00p 114617
08/01/2018 15,600.00p 15,710.00p 15,600.00p 15,600.00p 232878
05/01/2018 15,685.00p 15,685.00p 15,479.75p 15,522.50p 367708
04/01/2018 15,232.50p 15,665.00p 15,225.00p 15,555.00p 48145
03/01/2018 15,165.00p 15,220.00p 15,155.00p 15,200.00p 31024
02/01/2018 15,240.00p 15,240.00p 15,077.50p 15,077.50p 279245
29/12/2017 15,337.50p 15,375.00p 15,255.00p 15,337.50p 11798
28/12/2017 15,275.00p 15,365.00p 15,250.00p 15,275.00p 93841
27/12/2017 15,087.50p 15,300.00p 15,087.50p 15,237.50p 81841
22/12/2017 15,400.00p 15,440.00p 15,160.00p 15,225.00p 82629
21/12/2017 15,375.00p 15,425.00p 15,262.53p 15,375.00p 129739
20/12/2017 15,387.50p 15,460.00p 15,340.00p 15,387.50p 133267
19/12/2017 15,387.50p 15,480.00p 15,320.00p 15,387.50p 795384
18/12/2017 15,375.00p 15,480.00p 15,350.00p 15,375.00p 400262
15/12/2017 15,437.50p 15,480.00p 15,250.00p 15,437.50p 348922
14/12/2017 15,300.00p 15,480.00p 15,108.07p 15,475.00p 601972
13/12/2017 15,500.00p 15,550.00p 15,400.00p 15,500.00p 151716
12/12/2017 15,462.50p 15,541.55p 15,398.75p 15,462.50p 464717
11/12/2017 15,350.00p 15,420.00p 15,280.00p 15,350.00p 137612
08/12/2017 15,112.50p 15,340.00p 15,112.50p 15,275.00p 710288
07/12/2017 14,862.50p 14,991.50p 14,830.00p 14,862.50p 221777
06/12/2017 14,862.50p 14,920.00p 14,780.00p 14,862.50p 288299
05/12/2017 15,150.00p 15,170.00p 14,948.75p 14,987.50p 191924
04/12/2017 15,150.00p 15,175.00p 15,060.00p 15,150.00p 192400
01/12/2017 15,037.50p 15,140.00p 15,020.00p 15,037.50p 147717
30/11/2017 15,175.00p 15,250.00p 15,095.00p 15,175.00p 228717
29/11/2017 15,112.50p 15,190.00p 15,110.00p 15,112.50p 160250
28/11/2017 15,050.00p 15,060.00p 14,980.00p 15,050.00p 894543
27/11/2017 15,162.50p 15,220.00p 15,020.00p 15,162.50p 158077
24/11/2017 15,087.50p 15,237.50p 15,087.50p 15,237.50p 144256
23/11/2017 15,112.50p 15,180.00p 15,058.75p 15,112.50p 105798
22/11/2017 15,075.00p 15,320.00p 15,020.00p 15,275.00p 113136
21/11/2017 15,312.50p 15,430.00p 15,099.50p 15,162.50p 705443
20/11/2017 15,212.50p 15,350.00p 15,190.00p 15,212.50p 66115
17/11/2017 15,475.00p 15,475.00p 15,175.00p 15,300.00p 209537
16/11/2017 15,312.50p 15,410.00p 15,250.00p 15,312.50p 380374
15/11/2017 15,550.00p 15,550.00p 15,170.00p 15,212.50p 477980
14/11/2017 15,675.00p 15,770.00p 15,625.00p 15,675.00p 189152
13/11/2017 15,800.00p 15,800.00p 15,560.00p 15,637.50p 83542
10/11/2017 15,850.00p 15,895.00p 15,745.00p 15,850.00p 116627
09/11/2017 15,912.50p 16,035.00p 15,811.25p 15,912.50p 331911
08/11/2017 16,025.00p 16,025.00p 15,848.75p 15,850.00p 103659
07/11/2017 15,887.50p 16,115.00p 15,887.50p 16,075.00p 222460
06/11/2017 16,012.50p 16,030.00p 15,830.00p 15,850.00p 398872
03/11/2017 15,912.50p 16,031.87p 15,820.00p 15,912.50p 241936
02/11/2017 15,937.50p 16,010.00p 15,790.00p 15,937.50p 371141
01/11/2017 15,812.50p 16,030.00p 15,812.50p 15,987.50p 889878
31/10/2017 15,750.00p 15,800.00p 15,690.00p 15,750.00p 401667
30/10/2017 15,700.00p 15,850.00p 15,700.00p 15,700.00p 243689
27/10/2017 15,775.00p 15,980.00p 15,670.00p 15,800.00p 263800
26/10/2017 15,287.50p 15,760.00p 15,287.50p 15,625.00p 447353
25/10/2017 15,825.00p 15,940.00p 15,720.00p 15,850.00p 307694
24/10/2017 15,825.00p 15,840.00p 15,735.00p 15,825.00p 137794
23/10/2017 15,912.50p 15,912.50p 15,840.00p 15,912.50p 82077
20/10/2017 15,687.50p 15,981.25p 15,687.50p 15,862.50p 381816
19/10/2017 15,625.00p 15,760.00p 15,625.00p 15,625.00p 322409
18/10/2017 15,637.50p 15,720.00p 15,595.00p 15,637.50p 255509
17/10/2017 15,437.50p 15,640.00p 15,437.50p 15,587.50p 181595
16/10/2017 15,675.00p 15,680.00p 15,480.00p 15,675.00p 181128
13/10/2017 15,762.50p 16,000.00p 15,562.50p 15,762.50p 68341
12/10/2017 15,875.00p 16,075.00p 15,700.00p 15,875.00p 129028
11/10/2017 15,900.00p 16,037.50p 15,737.50p 15,900.00p 386277
10/10/2017 15,912.50p 16,087.50p 15,750.00p 15,912.50p 216022
09/10/2017 15,962.50p 16,112.50p 15,750.00p 15,962.50p 66235
06/10/2017 15,987.50p 16,150.00p 15,787.50p 15,987.50p 382054
05/10/2017 15,862.50p 16,050.00p 15,825.00p 16,025.00p 257152
04/10/2017 16,075.00p 16,250.00p 15,737.50p 15,900.00p 76532
03/10/2017 16,237.50p 16,375.00p 15,900.00p 16,075.00p 265414
02/10/2017 16,062.50p 16,237.50p 16,062.50p 16,237.50p 154734
29/09/2017 16,137.50p 16,300.00p 15,937.50p 16,137.50p 167712
28/09/2017 16,437.50p 16,525.00p 16,025.00p 16,262.50p 463743
27/09/2017 16,075.00p 16,275.00p 16,025.00p 16,237.50p 311770
26/09/2017 16,025.00p 16,225.00p 15,850.00p 16,025.00p 84048
25/09/2017 15,975.00p 16,150.00p 15,850.00p 15,975.00p 319993
22/09/2017 15,962.50p 16,137.50p 15,775.00p 15,962.50p 99073
21/09/2017 15,412.50p 16,025.00p 15,337.50p 16,025.00p 203564
20/09/2017 15,187.50p 15,337.50p 15,175.00p 15,337.50p 424267
19/09/2017 15,212.50p 15,375.00p 15,037.50p 15,212.50p 63833
18/09/2017 15,175.00p 15,325.00p 15,050.00p 15,175.00p 126334

*Close Price adjusted for both dividends and splits