DNB ASA (0O84) Share Price

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

Date Open High Low Close* Volume
15/09/2017 15,300.00p 15,462.50p 15,087.50p 15,300.00p 262975
14/09/2017 15,450.00p 15,612.50p 15,237.50p 15,450.00p 201126
13/09/2017 15,262.50p 15,500.00p 15,262.50p 15,425.00p 829519
12/09/2017 15,137.50p 15,287.50p 14,912.50p 15,287.50p 240123
11/09/2017 14,912.50p 15,050.00p 14,787.50p 14,912.50p 137197
08/09/2017 14,825.00p 14,987.50p 14,687.50p 14,825.00p 367981
07/09/2017 14,887.50p 15,037.50p 14,700.00p 14,887.50p 206050
06/09/2017 14,875.00p 15,087.50p 14,712.50p 14,875.00p 464046
05/09/2017 15,062.50p 15,225.00p 14,887.50p 15,062.50p 170037
04/09/2017 15,050.00p 15,237.50p 14,887.50p 15,050.00p 39444
01/09/2017 15,175.00p 15,337.50p 14,987.50p 15,175.00p 133306
31/08/2017 15,037.50p 15,187.50p 14,900.00p 15,187.50p 377389
30/08/2017 14,900.00p 15,000.00p 14,775.00p 14,900.00p 547192
29/08/2017 14,837.50p 15,012.50p 14,675.00p 14,837.50p 217184
25/08/2017 14,912.50p 15,050.00p 14,750.00p 14,912.50p 80036
24/08/2017 14,750.00p 14,925.00p 14,687.50p 14,750.00p 211859
23/08/2017 14,762.50p 14,925.00p 14,587.50p 14,762.50p 217013
22/08/2017 14,725.00p 14,862.50p 14,587.50p 14,725.00p 199139
21/08/2017 14,725.00p 14,912.50p 14,562.50p 14,725.00p 41779
18/08/2017 14,625.00p 14,837.50p 14,612.50p 14,775.00p 137672
17/08/2017 14,962.50p 15,175.00p 14,612.50p 14,775.00p 203147
16/08/2017 14,912.50p 15,075.00p 14,887.50p 15,075.00p 32093
15/08/2017 15,200.00p 15,362.50p 14,725.00p 14,887.50p 264121
14/08/2017 15,037.50p 15,225.00p 14,962.50p 15,187.50p 441592
11/08/2017 14,962.50p 15,175.00p 14,812.50p 14,962.50p 257975
10/08/2017 15,175.00p 15,325.00p 14,950.00p 15,175.00p 301948
09/08/2017 15,262.50p 15,475.00p 14,975.00p 15,100.00p 365870
08/08/2017 15,375.00p 15,525.00p 15,200.00p 15,375.00p 113302
07/08/2017 15,325.00p 15,475.00p 15,175.00p 15,325.00p 149242
04/08/2017 15,300.00p 15,412.50p 15,100.00p 15,300.00p 402810
03/08/2017 15,100.00p 15,287.50p 14,987.50p 15,100.00p 159109
02/08/2017 15,337.50p 15,512.50p 15,025.00p 15,187.50p 895872
01/08/2017 15,487.50p 15,637.50p 15,137.50p 15,325.00p 785986
31/07/2017 15,350.00p 15,537.50p 15,237.50p 15,350.00p 574701
28/07/2017 15,462.50p 15,662.50p 15,275.00p 15,462.50p 821286
27/07/2017 15,675.00p 15,825.00p 15,337.50p 15,512.50p 508500
26/07/2017 15,475.00p 15,650.00p 15,475.00p 15,650.00p 284178
25/07/2017 15,337.50p 15,500.00p 15,237.50p 15,487.50p 321521
24/07/2017 15,237.50p 15,412.50p 15,125.00p 15,237.50p 203614
21/07/2017 15,525.00p 15,700.00p 15,062.50p 15,212.50p 144939
20/07/2017 15,425.00p 15,575.00p 15,325.00p 15,425.00p 271462
19/07/2017 15,375.00p 15,450.00p 15,225.00p 15,375.00p 395529
18/07/2017 15,037.50p 15,337.50p 15,037.50p 15,337.50p 339329
17/07/2017 14,975.00p 15,137.50p 14,887.50p 15,137.50p 195356
14/07/2017 15,187.50p 15,337.50p 14,750.00p 14,887.50p 780334
13/07/2017 15,125.00p 15,287.50p 15,000.00p 15,137.50p 426027
12/07/2017 14,725.00p 15,025.00p 14,150.00p 15,025.00p 1679087
11/07/2017 14,150.00p 14,300.00p 14,025.00p 14,150.00p 1244951
10/07/2017 14,275.00p 14,412.50p 13,987.50p 14,125.00p 791730
07/07/2017 14,362.50p 14,525.00p 14,162.50p 14,362.50p 274125
06/07/2017 14,412.50p 14,550.00p 14,237.50p 14,412.50p 174117
05/07/2017 14,550.00p 14,700.00p 14,225.00p 14,400.00p 154982
04/07/2017 14,475.00p 14,600.00p 14,350.00p 14,475.00p 270298
03/07/2017 14,225.00p 14,450.00p 14,125.00p 14,387.50p 446609
30/06/2017 14,125.00p 14,287.50p 14,012.50p 14,125.00p 516376
29/06/2017 14,162.50p 14,325.00p 14,000.00p 14,162.50p 203805
28/06/2017 13,712.50p 14,075.00p 13,712.50p 14,012.50p 634565
27/06/2017 13,750.00p 13,912.50p 13,612.50p 13,775.00p 196532
26/06/2017 13,637.50p 13,787.50p 13,612.50p 13,787.50p 255048
23/06/2017 13,637.50p 13,750.00p 13,462.50p 13,637.50p 399366
22/06/2017 13,912.50p 14,087.50p 13,475.00p 13,625.00p 0
21/06/2017 14,275.00p 14,437.50p 13,800.00p 13,962.50p 0
20/06/2017 14,537.50p 14,662.50p 14,200.00p 14,362.50p 0
19/06/2017 14,375.00p 14,500.00p 14,275.00p 14,375.00p 0
16/06/2017 14,275.00p 14,325.73p 14,190.00p 14,275.00p 399530
15/06/2017 14,437.50p 14,460.00p 14,150.00p 14,275.00p 213554
14/06/2017 14,537.50p 14,537.50p 14,380.00p 14,400.00p 428287
13/06/2017 14,525.00p 14,525.00p 14,450.00p 14,525.00p 205650
12/06/2017 14,425.00p 14,500.00p 14,260.00p 14,387.50p 204348
09/06/2017 14,225.00p 14,400.00p 14,160.00p 14,387.50p 193553
08/06/2017 14,187.50p 14,240.00p 14,130.00p 14,187.50p 219536
07/06/2017 14,137.50p 14,290.00p 14,137.50p 14,287.50p 130052
06/06/2017 14,162.50p 14,180.00p 14,050.00p 14,162.50p 124522
05/06/2017 14,250.00p 14,250.00p 14,087.50p 14,250.00p 0
02/06/2017 14,462.50p 14,480.00p 14,137.50p 14,137.50p 79880
01/06/2017 14,362.50p 14,480.00p 14,310.00p 14,362.50p 143370
31/05/2017 14,512.50p 14,530.00p 14,304.28p 14,337.50p 332126
30/05/2017 14,512.50p 14,580.00p 14,460.00p 14,512.50p 284366
26/05/2017 14,625.00p 14,625.00p 14,490.00p 14,625.00p 292459
25/05/2017 14,650.00p 14,700.00p 14,487.50p 14,650.00p 0
24/05/2017 14,700.00p 14,700.00p 14,580.00p 14,700.00p 234103
23/05/2017 14,725.00p 14,760.00p 14,655.00p 14,725.00p 204467
22/05/2017 14,675.00p 14,790.00p 14,600.00p 14,675.00p 227779
19/05/2017 14,475.00p 14,631.25p 14,450.00p 14,625.00p 573576
18/05/2017 14,450.00p 14,710.00p 14,320.00p 14,325.00p 626183
17/05/2017 14,800.00p 14,800.00p 14,650.00p 14,800.00p 0
16/05/2017 14,775.00p 14,840.00p 14,695.00p 14,775.00p 415246
15/05/2017 14,725.00p 14,830.00p 14,725.00p 14,725.00p 136087
12/05/2017 14,687.50p 14,730.00p 14,588.75p 14,687.50p 75998
11/05/2017 14,612.50p 14,760.00p 14,590.00p 14,612.50p 1494457
10/05/2017 14,575.00p 14,618.75p 14,535.00p 14,575.00p 157850
09/05/2017 14,437.50p 14,665.00p 14,410.00p 14,600.00p 678852
08/05/2017 14,225.00p 14,270.00p 14,098.75p 14,225.00p 126724
05/05/2017 14,175.00p 14,290.00p 14,010.00p 14,162.50p 478072
04/05/2017 14,050.00p 14,270.00p 13,984.98p 14,212.50p 510294
03/05/2017 14,000.00p 14,040.00p 13,905.00p 14,000.00p 1160064
02/05/2017 13,475.00p 14,001.26p 13,450.00p 13,912.50p 2165465
28/04/2017 13,262.50p 13,460.00p 13,112.44p 13,400.00p 899682
27/04/2017 13,275.00p 13,370.00p 13,200.00p 13,275.00p 136206
26/04/2017 13,362.50p 13,440.00p 13,225.00p 13,362.50p 277067
25/04/2017 13,750.00p 13,890.00p 13,705.00p 13,887.50p 487903
24/04/2017 13,725.00p 13,770.00p 13,630.00p 13,725.00p 138218
21/04/2017 13,350.00p 13,410.00p 13,240.00p 13,350.00p 189565
20/04/2017 13,325.00p 13,400.00p 13,290.00p 13,325.00p 214866
19/04/2017 13,350.00p 13,420.00p 13,330.00p 13,350.00p 260579
18/04/2017 13,850.00p 13,898.75p 13,310.00p 13,375.00p 236951
13/04/2017 13,675.00p 13,675.00p 13,525.00p 13,675.00p 0
12/04/2017 13,525.00p 13,675.00p 13,525.00p 13,675.00p 250986
11/04/2017 13,575.00p 13,575.00p 13,460.00p 13,575.00p 295335
10/04/2017 13,462.50p 13,630.00p 13,462.50p 13,625.00p 48331
07/04/2017 13,575.00p 13,630.00p 13,510.00p 13,575.00p 188019
06/04/2017 13,487.50p 13,650.00p 13,420.00p 13,637.50p 247330
05/04/2017 13,537.50p 13,590.00p 13,490.00p 13,537.50p 227494
04/04/2017 13,687.50p 13,695.00p 13,505.00p 13,537.50p 254302
03/04/2017 13,712.50p 13,741.25p 13,635.00p 13,712.50p 135673
31/03/2017 13,800.00p 13,810.00p 13,610.00p 13,662.50p 784123
30/03/2017 13,662.50p 13,790.00p 13,650.00p 13,662.50p 274183
29/03/2017 13,687.50p 13,687.50p 13,570.00p 13,687.50p 505011
28/03/2017 13,525.00p 13,624.09p 13,490.00p 13,525.00p 390540
27/03/2017 13,637.50p 13,637.50p 13,320.00p 13,425.00p 206879
24/03/2017 13,675.00p 13,840.00p 13,675.00p 13,812.50p 128224
23/03/2017 13,750.00p 13,760.00p 13,590.00p 13,625.00p 458882
22/03/2017 13,712.50p 13,760.00p 13,640.00p 13,712.50p 203032
21/03/2017 13,987.50p 14,175.00p 13,967.90p 13,987.50p 256932
20/03/2017 13,887.50p 13,970.00p 13,840.00p 13,887.50p 142610
17/03/2017 13,950.00p 14,110.00p 13,860.00p 13,950.00p 87158
16/03/2017 13,887.50p 14,070.00p 13,887.50p 14,037.50p 269233
15/03/2017 13,812.50p 13,846.25p 13,760.00p 13,812.50p 658994
14/03/2017 14,050.00p 14,050.00p 13,725.00p 13,737.50p 502005
13/03/2017 13,987.50p 14,050.00p 13,840.00p 13,987.50p 853657
10/03/2017 13,900.00p 14,080.00p 13,900.00p 14,062.50p 281706
09/03/2017 13,875.00p 13,960.00p 13,649.46p 13,887.50p 415902
08/03/2017 13,787.50p 13,940.00p 13,787.50p 13,937.50p 239287
07/03/2017 13,812.50p 13,921.25p 13,760.00p 13,812.50p 484326
06/03/2017 13,787.50p 13,937.50p 13,787.50p 13,937.50p 122336
03/03/2017 13,887.50p 13,970.00p 13,820.00p 13,887.50p 232279
02/03/2017 13,862.50p 14,025.00p 13,821.15p 14,012.50p 398153
01/03/2017 13,837.50p 13,885.00p 13,730.00p 13,837.50p 496090
28/02/2017 13,837.50p 13,885.00p 13,740.00p 13,837.50p 109156
27/02/2017 13,887.50p 13,900.98p 13,750.00p 13,887.50p 176837
24/02/2017 13,950.00p 13,995.00p 13,780.00p 13,787.50p 727173
23/02/2017 13,987.50p 14,028.75p 13,928.75p 13,987.50p 629769
22/02/2017 14,175.00p 14,195.00p 13,960.00p 13,987.50p 305409
21/02/2017 14,100.00p 14,188.75p 14,030.00p 14,062.50p 160673
20/02/2017 14,112.50p 14,180.00p 14,050.00p 14,112.50p 102118
17/02/2017 14,112.50p 14,168.01p 13,940.00p 13,962.50p 296930
16/02/2017 14,337.50p 14,350.00p 14,220.00p 14,337.50p 662608
15/02/2017 14,362.50p 14,470.00p 14,330.00p 14,362.50p 113057
14/02/2017 14,200.00p 14,290.00p 14,150.00p 14,200.00p 275401
13/02/2017 14,100.00p 14,262.50p 14,000.00p 14,262.50p 49948
10/02/2017 14,087.50p 14,145.00p 14,015.00p 14,087.50p 237649
09/02/2017 13,950.00p 14,068.75p 13,910.00p 13,950.00p 318061
08/02/2017 14,062.50p 14,062.50p 13,800.00p 13,887.50p 1358879
07/02/2017 13,937.50p 14,051.26p 13,870.00p 13,937.50p 1791924
06/02/2017 14,137.50p 14,137.50p 13,900.00p 13,987.50p 242693
03/02/2017 13,762.50p 14,210.00p 13,710.00p 14,087.50p 266110
02/02/2017 13,787.50p 13,800.00p 13,580.00p 13,650.00p 230474
01/02/2017 13,825.00p 14,000.00p 13,760.00p 13,962.50p 574744
31/01/2017 13,675.00p 13,860.00p 13,650.00p 13,837.50p 316038
30/01/2017 13,887.50p 13,940.00p 13,718.77p 13,887.50p 173296
27/01/2017 13,962.50p 13,990.47p 13,870.00p 13,962.50p 148864
26/01/2017 13,925.00p 14,055.00p 13,900.00p 13,925.00p 493797
25/01/2017 13,625.00p 13,900.00p 13,590.00p 13,762.50p 529284
24/01/2017 13,550.00p 13,610.00p 13,538.78p 13,550.00p 170489
23/01/2017 13,475.00p 13,580.00p 13,475.00p 13,475.00p 284453
20/01/2017 13,512.50p 13,605.00p 13,512.50p 13,512.50p 342356
19/01/2017 13,437.50p 13,590.00p 13,380.00p 13,575.00p 541396
18/01/2017 13,462.50p 13,480.00p 13,290.00p 13,300.00p 600961
17/01/2017 13,375.00p 13,475.00p 13,356.76p 13,375.00p 222700
16/01/2017 13,412.50p 13,435.00p 13,335.00p 13,412.50p 140177
13/01/2017 13,300.00p 13,520.00p 13,300.00p 13,437.50p 64398
12/01/2017 13,300.00p 13,437.50p 13,300.00p 13,437.50p 179825
11/01/2017 13,125.00p 13,365.00p 13,125.00p 13,262.50p 582396
10/01/2017 13,312.50p 13,480.00p 13,275.00p 13,475.00p 172235
09/01/2017 13,637.50p 13,637.50p 13,288.80p 13,337.50p 159716
06/01/2017 13,450.00p 13,500.22p 13,410.00p 13,450.00p 528584
05/01/2017 13,300.00p 13,440.00p 13,220.00p 13,300.00p 1556459
04/01/2017 12,925.00p 13,165.00p 12,925.00p 13,075.00p 1601163
03/01/2017 12,825.00p 12,950.00p 12,825.00p 12,825.00p 126894
30/12/2016 12,875.00p 12,875.00p 12,760.00p 12,875.00p 76114
29/12/2016 12,900.00p 12,910.00p 12,838.75p 12,900.00p 290578
28/12/2016 12,912.50p 12,990.00p 12,865.00p 12,912.50p 76154
23/12/2016 12,975.00p 13,010.00p 12,880.00p 12,975.00p 27040
22/12/2016 12,750.00p 12,920.00p 12,705.00p 12,875.00p 298590
21/12/2016 12,912.50p 12,920.00p 12,730.00p 12,762.50p 445439
20/12/2016 12,900.00p 12,970.00p 12,785.00p 12,900.00p 375979
19/12/2016 13,137.50p 13,137.50p 12,880.00p 12,887.50p 648775
16/12/2016 13,050.00p 13,164.13p 12,940.00p 13,050.00p 1021698
15/12/2016 13,387.50p 13,470.00p 12,998.83p 13,112.50p 1333382
14/12/2016 13,475.00p 13,495.00p 13,360.00p 13,475.00p 371596
13/12/2016 13,437.50p 13,637.88p 13,437.50p 13,575.00p 336671
12/12/2016 13,575.00p 13,750.00p 13,575.00p 13,675.00p 341482
09/12/2016 13,562.50p 13,670.00p 13,440.00p 13,562.50p 236907
08/12/2016 13,225.00p 13,540.00p 13,221.25p 13,500.00p 844912
07/12/2016 12,987.50p 13,200.00p 12,987.50p 13,125.00p 108268
06/12/2016 12,787.50p 12,990.00p 12,770.00p 12,887.50p 129742
05/12/2016 12,537.50p 12,840.00p 12,537.50p 12,787.50p 759273
02/12/2016 12,712.50p 12,820.00p 12,580.00p 12,587.50p 2083764
01/12/2016 12,625.00p 12,775.00p 12,625.00p 12,775.00p 265096
30/11/2016 12,250.00p 12,585.00p 12,220.00p 12,500.00p 367648

*Close Price adjusted for both dividends and splits