Nel ASA (0E4Q.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:31PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.75 | 4.78 | 4.65 | 4.72 | 4.72 | 66,013 |
| 18 Apr 2024 | 4.62 | 4.77 | 4.58 | 4.72 | 4.72 | 1,841,996 |
| 17 Apr 2024 | 4.93 | 5.00 | 4.57 | 4.86 | 4.86 | 4,122,687 |
| 16 Apr 2024 | 5.04 | 5.20 | 4.88 | 5.04 | 5.04 | 1,178,439 |
| 15 Apr 2024 | 5.27 | 5.30 | 5.04 | 5.13 | 5.13 | 884,911 |
| 12 Apr 2024 | 5.26 | 5.49 | 5.23 | 5.36 | 5.36 | 2,059,938 |
| 11 Apr 2024 | 5.21 | 5.36 | 5.15 | 5.25 | 5.25 | 785,532 |
| 10 Apr 2024 | 5.91 | 5.99 | 5.16 | 5.43 | 5.43 | 2,779,257 |
| 09 Apr 2024 | 5.20 | 6.22 | 5.52 | 5.83 | 5.83 | 1,116,104 |
| 08 Apr 2024 | 5.43 | 5.54 | 5.20 | 5.46 | 5.46 | 936,674 |
| 05 Apr 2024 | 5.32 | 5.44 | 5.01 | 5.37 | 5.37 | 874,060 |
| 04 Apr 2024 | 4.70 | 5.44 | 4.73 | 5.07 | 5.07 | 1,121,241 |
| 03 Apr 2024 | 4.76 | 4.98 | 4.76 | 4.77 | 4.77 | 903,123 |
| 02 Apr 2024 | 4.83 | 5.10 | 4.82 | 4.96 | 4.96 | 1,194,361 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 4.86 | 4.88 | 4.75 | 4.75 | 4.75 | 509,359 |
| 26 Mar 2024 | 4.87 | 4.93 | 4.81 | 4.88 | 4.88 | 867,704 |
| 25 Mar 2024 | 4.81 | 5.03 | 4.78 | 4.83 | 4.83 | 699,808 |
| 22 Mar 2024 | 4.86 | 5.09 | 4.65 | 4.94 | 4.94 | 554,454 |
| 21 Mar 2024 | 4.84 | 4.95 | 4.74 | 4.87 | 4.87 | 711,609 |
| 20 Mar 2024 | 4.52 | 4.81 | 4.40 | 4.62 | 4.62 | 971,274 |
| 19 Mar 2024 | 4.59 | 4.78 | 4.48 | 4.61 | 4.61 | 1,204,747 |
| 18 Mar 2024 | 4.89 | 5.00 | 4.72 | 4.94 | 4.94 | 1,097,996 |
| 15 Mar 2024 | 4.87 | 4.92 | 4.74 | 4.89 | 4.89 | 715,573 |
| 14 Mar 2024 | 4.82 | 5.05 | 4.66 | 4.80 | 4.80 | 845,760 |
| 13 Mar 2024 | 4.64 | 4.66 | 4.50 | 4.61 | 4.61 | 374,170 |
| 12 Mar 2024 | 4.70 | 4.78 | 4.62 | 4.66 | 4.66 | 383,795 |
| 11 Mar 2024 | 4.60 | 4.82 | 4.58 | 4.75 | 4.75 | 1,863,712 |
| 08 Mar 2024 | 4.75 | 4.77 | 4.60 | 4.71 | 4.71 | 652,677 |
| 07 Mar 2024 | 4.61 | 4.75 | 4.53 | 4.64 | 4.64 | 377,468 |
| 06 Mar 2024 | 4.89 | 4.81 | 4.52 | 4.76 | 4.76 | 663,083 |
| 05 Mar 2024 | 4.67 | 4.81 | 4.57 | 4.73 | 4.73 | 869,733 |
| 04 Mar 2024 | 4.98 | 5.04 | 4.79 | 4.89 | 4.89 | 742,258 |
| 01 Mar 2024 | 4.92 | 4.95 | 4.80 | 4.88 | 4.88 | 965,974 |
| 29 Feb 2024 | 4.53 | 5.02 | 4.32 | 4.92 | 4.92 | 1,477,281 |
| 28 Feb 2024 | 5.54 | 5.60 | 4.68 | 4.68 | 4.68 | 2,328,164 |
| 27 Feb 2024 | 4.20 | 4.62 | 4.36 | 4.54 | 4.54 | 1,869,864 |
| 26 Feb 2024 | 4.34 | 4.45 | 4.23 | 4.29 | 4.29 | 386,591 |
| 23 Feb 2024 | 4.82 | 4.82 | 4.51 | 4.59 | 4.59 | 1,214,512 |
| 22 Feb 2024 | 4.65 | 4.89 | 4.75 | 4.79 | 4.79 | 625,749 |
| 21 Feb 2024 | 4.77 | 4.83 | 4.61 | 4.73 | 4.73 | 1,841,422 |
| 20 Feb 2024 | 4.80 | 4.82 | 4.67 | 4.73 | 4.73 | 938,537 |
| 19 Feb 2024 | 4.81 | 4.92 | 4.76 | 4.85 | 4.85 | 913,566 |
| 16 Feb 2024 | 4.87 | 4.95 | 4.74 | 4.86 | 4.86 | 1,446,006 |
| 15 Feb 2024 | 4.84 | 4.92 | 4.72 | 4.80 | 4.80 | 1,287,661 |
| 14 Feb 2024 | 4.74 | 4.83 | 4.73 | 4.80 | 4.80 | 2,399,028 |
| 13 Feb 2024 | 4.97 | 5.10 | 4.80 | 4.93 | 4.93 | 1,931,332 |
| 12 Feb 2024 | 4.93 | 5.14 | 4.87 | 5.00 | 5.00 | 2,596,089 |
| 09 Feb 2024 | 4.78 | 4.93 | 4.68 | 4.84 | 4.84 | 1,680,532 |
| 08 Feb 2024 | 4.78 | 4.97 | 4.65 | 4.91 | 4.91 | 779,646 |
| 07 Feb 2024 | 4.90 | 5.02 | 4.80 | 4.97 | 4.97 | 450,538 |
| 06 Feb 2024 | 5.10 | 5.18 | 4.78 | 4.89 | 4.89 | 2,759,008 |
| 05 Feb 2024 | 5.51 | 5.54 | 5.17 | 5.26 | 5.26 | 2,424,978 |
| 02 Feb 2024 | 5.51 | 5.95 | 5.26 | 5.46 | 5.46 | 1,625,184 |
| 01 Feb 2024 | 5.08 | 5.39 | 5.24 | 5.32 | 5.32 | 2,143,957 |
| 31 Jan 2024 | 5.06 | 5.34 | 5.03 | 5.21 | 5.21 | 732,879 |
| 30 Jan 2024 | 5.31 | 5.33 | 5.13 | 5.18 | 5.18 | 1,065,922 |
| 29 Jan 2024 | 5.23 | 5.24 | 5.04 | 5.12 | 5.12 | 1,403,025 |
| 26 Jan 2024 | 5.45 | 5.33 | 5.16 | 5.24 | 5.24 | 2,136,037 |
| 25 Jan 2024 | 5.30 | 5.55 | 5.18 | 5.24 | 5.24 | 1,031,688 |
| 24 Jan 2024 | 5.55 | 5.73 | 5.40 | 5.58 | 5.58 | 1,290,324 |
| 23 Jan 2024 | 5.20 | 5.45 | 5.14 | 5.31 | 5.31 | 1,103,138 |
| 22 Jan 2024 | 5.22 | 5.27 | 4.93 | 5.14 | 5.14 | 4,655,064 |
| 19 Jan 2024 | 5.56 | 5.63 | 5.06 | 5.09 | 5.09 | 1,459,540 |
| 18 Jan 2024 | 5.11 | 5.53 | 5.00 | 5.32 | 5.32 | 1,760,040 |
| 17 Jan 2024 | 5.29 | 5.42 | 5.20 | 5.42 | 5.42 | 1,048,411 |
| 16 Jan 2024 | 6.12 | 5.75 | 5.39 | 5.51 | 5.51 | 2,115,321 |
| 15 Jan 2024 | 6.00 | 6.01 | 5.72 | 5.91 | 5.91 | 745,398 |
| 12 Jan 2024 | 6.14 | 6.24 | 5.86 | 6.02 | 6.02 | 1,098,122 |
| 11 Jan 2024 | 6.34 | 6.44 | 6.15 | 6.22 | 6.22 | 1,104,795 |
| 10 Jan 2024 | 6.31 | 6.67 | 6.25 | 6.46 | 6.46 | 1,084,059 |
| 09 Jan 2024 | 6.54 | 6.55 | 6.29 | 6.35 | 6.35 | 382,289 |
| 08 Jan 2024 | 6.71 | 6.63 | 6.38 | 6.48 | 6.48 | 649,620 |
| 05 Jan 2024 | 6.76 | 6.78 | 6.46 | 6.57 | 6.57 | 2,881,373 |
| 04 Jan 2024 | 6.65 | 6.84 | 6.64 | 6.78 | 6.78 | 4,272,147 |
| 03 Jan 2024 | 6.88 | 6.91 | 6.65 | 6.72 | 6.72 | 2,555,824 |
| 02 Jan 2024 | 6.80 | 6.97 | 6.74 | 6.85 | 6.85 | 1,115,248 |
| 29 Dec 2023 | 7.04 | 7.06 | 6.87 | 6.95 | 6.95 | 1,067,127 |
| 28 Dec 2023 | 7.08 | 7.23 | 7.05 | 7.14 | 7.14 | 551,290 |
| 27 Dec 2023 | 6.85 | 7.21 | 6.88 | 7.08 | 7.08 | 594,164 |
| 22 Dec 2023 | 6.89 | 6.97 | 6.76 | 6.84 | 6.84 | 949,586 |
| 21 Dec 2023 | 6.86 | 7.13 | 6.82 | 7.00 | 7.00 | 801,806 |
| 20 Dec 2023 | 7.12 | 7.18 | 6.93 | 7.05 | 7.05 | 807,146 |
| 19 Dec 2023 | 7.00 | 7.38 | 7.08 | 7.18 | 7.18 | 775,887 |
| 18 Dec 2023 | 7.40 | 7.77 | 7.17 | 7.31 | 7.31 | 1,219,293 |
| 15 Dec 2023 | 7.48 | 7.69 | 7.28 | 7.49 | 7.49 | 1,863,335 |
| 14 Dec 2023 | 7.15 | 7.51 | 6.69 | 7.22 | 7.22 | 11,145,790 |
| 13 Dec 2023 | 7.23 | 7.10 | 6.22 | 6.69 | 6.69 | 3,872,383 |
| 12 Dec 2023 | 7.55 | 7.66 | 7.24 | 7.33 | 7.33 | 539,989 |
| 11 Dec 2023 | 7.57 | 7.60 | 7.30 | 7.45 | 7.45 | 628,390 |
| 08 Dec 2023 | 7.56 | 7.66 | 7.44 | 7.66 | 7.66 | 440,277 |
| 07 Dec 2023 | 7.77 | 7.95 | 7.50 | 7.75 | 7.75 | 224,765 |
| 06 Dec 2023 | 7.91 | 8.02 | 7.49 | 7.84 | 7.84 | 2,420,524 |
| 05 Dec 2023 | 8.05 | 8.27 | 7.80 | 8.21 | 8.21 | 482,343 |
| 04 Dec 2023 | 7.50 | 8.30 | 7.96 | 8.18 | 8.18 | 417,079 |
| 01 Dec 2023 | 7.87 | 8.05 | 7.70 | 7.93 | 7.93 | 1,470,211 |
| 30 Nov 2023 | 7.22 | 8.01 | 7.41 | 7.74 | 7.74 | 1,099,196 |
| 29 Nov 2023 | 7.20 | 7.64 | 7.19 | 7.49 | 7.49 | 742,126 |
| 28 Nov 2023 | 7.58 | 7.63 | 7.12 | 7.15 | 7.15 | 793,326 |
| 27 Nov 2023 | 7.63 | 7.93 | 7.62 | 7.84 | 7.84 | 1,627,131 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.