Australia markets closed

Transocean Ltd. (0QOW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
8.06-0.26 (-3.12%)
As of 06:37PM BST. Market open.
Time period:
22 Sept 2022 - 22 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20230.000.000.008.068.0612,350
20 Sept 20238.078.328.078.328.3213,430
19 Sept 20238.508.508.038.078.0749,800
18 Sept 20238.408.568.308.418.4135,024
15 Sept 20238.658.888.598.798.7956,593
14 Sept 20238.528.788.528.688.6844,039
13 Sept 20238.608.648.268.308.3016,973
12 Sept 20238.228.778.198.698.6931,197
11 Sept 20238.328.328.088.088.0824,250
08 Sept 20238.118.308.108.248.2430,717
07 Sept 20238.118.218.018.058.0514,620
06 Sept 20238.228.408.018.088.0830,927
05 Sept 20238.628.698.308.308.3080,217
04 Sept 2023------
01 Sept 20238.438.648.438.488.4834,881
31 Aug 20238.178.258.138.138.1313,017
30 Aug 20238.078.207.958.178.1718,471
29 Aug 20237.688.027.667.997.9918,271
25 Aug 20237.727.787.597.717.7121,384
24 Aug 20237.787.877.767.787.7821,570
23 Aug 20237.657.947.567.947.9437,229
22 Aug 20238.108.107.797.817.8134,463
21 Aug 20238.308.307.978.008.0041,206
18 Aug 20237.908.207.868.208.2055,769
17 Aug 20238.258.258.128.138.1344,984
16 Aug 20238.188.358.138.158.1514,162
15 Aug 20238.248.288.068.208.20103,905
14 Aug 20238.548.548.318.398.3911,389
11 Aug 20238.448.858.448.668.66108,249
10 Aug 20238.358.798.348.458.4540,794
09 Aug 20238.428.738.358.568.5628,705
08 Aug 20237.838.227.718.228.2266,491
07 Aug 20238.478.478.108.138.1321,344
04 Aug 20238.628.628.478.528.5225,134
03 Aug 20238.478.688.448.588.5840,120
02 Aug 20238.178.438.158.268.2615,427
01 Aug 20238.598.628.238.328.3235,331
31 July 20238.688.818.568.708.7056,461
28 July 20238.348.508.228.508.508,242
27 July 20238.718.718.278.318.319,209
26 July 20238.378.428.308.318.3123,899
25 July 20238.578.608.408.598.5910,956
24 July 20238.168.638.168.628.6237,777
21 July 20238.208.208.028.098.0914,614
20 July 20238.348.378.158.188.1820,261
19 July 20238.528.618.248.248.2439,879
18 July 20238.288.768.288.568.56201,657
17 July 20237.727.957.727.937.9328,766
14 July 20238.028.037.757.817.81113,753
13 July 20238.078.198.018.018.0117,620
12 July 20238.348.357.998.068.0628,208
11 July 20238.098.217.978.218.2136,131
10 July 20237.748.027.747.927.92108,205
07 July 20237.327.797.327.707.7045,698
06 July 20237.347.347.077.207.207,135
05 July 20237.367.387.207.387.38164,511
04 July 2023------
03 July 20237.047.256.936.966.9673,385
30 June 20236.517.066.517.017.01144,510
29 June 20236.346.406.306.386.386,478
28 June 20236.156.156.016.046.0417,253
27 June 20236.286.376.206.206.206,589
26 June 20236.036.386.036.326.3233,897
23 June 20236.006.015.986.006.0030,250
22 June 20236.156.206.096.206.2013,974
21 June 20236.186.336.186.256.2565,946
20 June 20236.126.156.036.156.155,915
19 June 2023------
16 June 20236.246.246.146.206.2015,568
15 June 20236.126.266.126.256.255,416
14 June 20236.036.136.036.096.0921,710
13 June 20235.896.075.865.865.8659,670
12 June 20236.106.105.805.805.8095,930
09 June 20236.206.366.106.226.2221,995
08 June 20236.346.446.286.446.4424,791
07 June 20236.436.496.326.326.3213,013
06 June 20236.166.386.166.306.3017,493
05 June 20236.696.696.326.376.3725,405
02 June 20236.326.476.246.476.4721,241
01 June 20235.746.135.746.136.134,530
31 May 20235.995.995.805.805.807,517
30 May 20236.016.065.926.066.0620,091
26 May 20236.326.346.206.206.203,071
25 May 20236.296.306.136.306.3015,831
24 May 20236.386.456.226.456.4518,999
23 May 20236.396.496.296.436.4326,499
22 May 20236.036.396.036.366.3638,701
19 May 20235.916.015.865.935.9324,055
18 May 20235.845.865.845.865.866,659
17 May 20235.805.955.805.955.952,400
16 May 20235.825.825.705.755.755,678
15 May 20235.915.965.815.965.965,104
12 May 20235.765.765.685.765.7673,003
11 May 20235.795.825.605.625.6230,831
10 May 20236.056.065.835.845.8411,699
09 May 20235.875.985.865.985.9838,414
05 May 20236.166.296.066.136.1327,466
04 May 20235.695.805.615.805.802,801
03 May 20235.615.885.615.795.7915,126
02 May 20235.785.945.445.765.7626,606
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...