Australia markets closed

Transocean Ltd. (0QOW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.28+0.09 (+1.64%)
As of 07:14PM BST. Market open.
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.000.000.005.285.28510
17 June 20245.175.275.155.195.1917,853
14 June 20245.395.395.165.195.1919,583
13 June 20245.645.645.365.455.4518,218
12 June 20245.795.795.635.755.756,629
11 June 20245.585.625.505.605.60141,860
10 June 20245.505.765.435.685.6830,216
07 June 20245.365.475.315.405.4021,899
06 June 20245.425.495.385.495.4910,818
05 June 20245.455.505.395.435.4341,473
04 June 20245.755.755.375.455.4551,216
03 June 20246.216.245.675.705.7016,058
31 May 20245.936.205.936.206.209,753
30 May 20245.935.975.895.945.9419,174
29 May 20246.146.145.915.985.9820,931
28 May 20245.806.115.806.106.1013,609
24 May 20245.865.885.805.815.813,275
23 May 20245.976.035.825.825.8249,242
22 May 20246.126.185.915.935.9312,194
21 May 20246.176.246.136.196.1919,268
20 May 20246.226.376.176.216.2166,177
17 May 20246.026.035.986.006.0018,234
16 May 20246.136.135.986.026.021,829
15 May 20245.936.085.885.995.995,825
14 May 20245.825.995.825.945.944,391
13 May 20245.895.925.815.835.8313,285
10 May 20245.936.065.705.705.707,387
09 May 20245.755.855.755.835.8317,324
08 May 20245.675.825.655.825.829,332
07 May 20245.515.745.515.695.695,209
03 May 20245.535.595.435.555.552,400
02 May 20245.325.455.325.455.455,323
01 May 20245.185.265.105.175.1782,203
30 Apr 20245.825.825.135.135.1346,496
29 Apr 20245.905.925.815.835.831,478
26 Apr 20245.795.915.765.915.9117,382
25 Apr 20245.725.795.685.725.727,881
24 Apr 20245.915.945.735.785.787,166
23 Apr 20245.795.995.795.935.9322,031
22 Apr 20245.615.835.605.815.8112,766
19 Apr 20245.565.675.515.675.675,469
18 Apr 20245.685.735.515.605.6020,557
17 Apr 20245.905.995.835.885.885,076
16 Apr 20246.006.025.845.945.9425,939
15 Apr 20246.206.226.056.076.0751,842
12 Apr 20246.336.416.206.226.2269,208
11 Apr 20246.456.456.186.266.26253,497
10 Apr 20246.266.436.266.406.4094,569
09 Apr 20246.566.626.356.356.3545,157
08 Apr 20246.866.866.456.606.6037,344
05 Apr 20246.476.646.456.596.59124,367
04 Apr 20246.636.756.546.566.5656,087
03 Apr 20246.686.846.686.726.7262,412
02 Apr 20246.576.646.346.616.6148,059
28 Mar 20246.346.406.286.296.2922,040
27 Mar 20246.056.266.046.256.2536,509
26 Mar 20246.256.296.086.176.1741,842
25 Mar 20246.006.336.006.226.2282,148
22 Mar 20246.066.065.955.975.972,941
21 Mar 20246.076.146.016.016.0115,070
20 Mar 20245.956.175.946.146.1419,294
19 Mar 20245.725.985.715.965.9620,575
18 Mar 20245.815.855.715.815.8117,620
15 Mar 20245.695.885.695.825.8213,288
14 Mar 20245.685.775.645.745.7439,886
13 Mar 20245.345.705.345.615.6112,665
12 Mar 20245.375.405.255.335.3313,531
11 Mar 20245.175.465.175.385.387,966
08 Mar 20245.205.245.155.205.208,593
07 Mar 20245.185.215.065.205.2011,241
06 Mar 20245.235.285.145.145.146,127
05 Mar 20245.025.185.025.135.135,122
04 Mar 20245.075.094.955.035.0314,055
01 Mar 20244.805.174.805.165.1633,878
29 Feb 20244.804.924.744.754.7527,347
28 Feb 20244.824.894.764.794.7937,197
27 Feb 20244.774.954.774.944.946,111
26 Feb 20244.664.744.644.684.682,947
23 Feb 20244.744.754.574.694.6910,592
22 Feb 20244.844.954.784.814.8143,024
21 Feb 20244.804.904.684.864.8639,826
20 Feb 20245.055.054.484.664.6655,993
19 Feb 2024------
16 Feb 20245.045.044.884.924.9237,223
15 Feb 20245.145.144.915.025.0235,927
14 Feb 20245.205.265.145.205.2010,933
13 Feb 20245.225.295.145.185.185,338
12 Feb 20245.245.375.205.335.337,994
09 Feb 20245.115.215.065.125.1226,751
08 Feb 20244.995.154.985.145.144,330
07 Feb 20245.125.124.944.954.9522,072
06 Feb 20245.025.134.995.075.0727,825
05 Feb 20245.095.114.915.015.01169,825
02 Feb 20245.315.355.165.165.1613,945
01 Feb 20245.515.585.375.455.457,585
31 Jan 20245.895.895.535.535.5314,378
30 Jan 20245.585.935.485.855.8532,350
29 Jan 20245.645.765.575.675.6724,099
26 Jan 20245.785.805.585.665.6612,472
25 Jan 20245.845.855.625.655.6586,980
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...