Australia markets closed

Transocean Ltd. (0QOW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
4.8100-0.0500 (-1.03%)
As of 06:10PM GMT. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.00000.00000.00004.81004.8100-
21 Feb 20244.80504.90004.68004.86004.860039,826
20 Feb 20245.05005.05004.48004.66504.665055,993
19 Feb 2024------
16 Feb 20245.04005.04004.88004.92204.922037,223
15 Feb 20245.14005.14004.91005.02005.020035,927
14 Feb 20245.20505.26005.14005.19755.197510,933
13 Feb 20245.22505.29005.14005.18005.18005,338
12 Feb 20245.24505.37205.20005.33205.33207,994
09 Feb 20245.11505.21005.06005.11935.119326,751
08 Feb 20244.99005.15004.98005.14505.14504,330
07 Feb 20245.12005.12004.94004.95154.951522,072
06 Feb 20245.01805.13004.99005.07005.070027,825
05 Feb 20245.08505.11004.91005.01005.0100169,825
02 Feb 20245.31005.35005.15505.16005.160013,945
01 Feb 20245.51005.58005.37105.44805.44807,585
31 Jan 20245.89005.89005.53005.53005.530014,378
30 Jan 20245.58055.93005.48005.85005.850032,350
29 Jan 20245.64135.76005.57005.67005.670024,099
26 Jan 20245.77905.80005.58005.65505.655012,472
25 Jan 20245.83505.85005.62005.64885.648886,980
24 Jan 20245.58505.67505.45005.66885.668830,858
23 Jan 20245.41005.62805.40005.53005.530083,247
22 Jan 20245.34005.48005.30005.39905.399012,402
19 Jan 20245.42505.45005.24005.31825.318294,403
18 Jan 20245.30885.34505.25005.29385.2938102,168
17 Jan 20245.40005.47005.23005.27005.270068,746
16 Jan 20245.52125.57005.44005.45005.450021,455
15 Jan 2024------
12 Jan 20245.69005.85505.52155.52895.528914,750
11 Jan 20245.68005.68005.55005.57005.570019,936
10 Jan 20245.80805.80805.69885.74935.749310,877
09 Jan 20245.93886.01005.80905.85825.858284,780
08 Jan 20245.95505.97875.80055.89505.895020,512
05 Jan 20246.06506.16206.05806.05806.058039,309
04 Jan 20246.25706.25706.15006.15706.15702,373
03 Jan 20246.20506.31946.18006.31506.315030,830
02 Jan 20246.41876.43126.25066.25066.250613,048
29 Dec 20236.45506.49006.34006.38506.385038,450
28 Dec 20236.54926.57006.46176.49106.49108,949
27 Dec 20236.71906.78076.60206.60206.602050,025
22 Dec 20236.28006.41706.17006.36506.36505,358
21 Dec 20236.12126.25006.11136.23006.230024,062
20 Dec 20236.27006.35006.26006.29006.29008,861
19 Dec 20236.15006.23006.14506.19506.195021,393
18 Dec 20236.34506.36006.13006.14506.145019,124
15 Dec 20236.22006.26506.07006.16006.160038,768
14 Dec 20236.28136.41916.17506.20006.200028,877
13 Dec 20235.75005.86505.70005.86505.865012,356
12 Dec 20235.67005.78005.64505.70305.703082,463
11 Dec 20235.83005.86205.74005.82135.82135,045
08 Dec 20235.71505.93005.71005.84005.840047,610
07 Dec 20235.80005.80005.55005.65905.659034,615
06 Dec 20236.17006.20005.86205.95005.950070,580
05 Dec 20236.36006.36006.26006.27506.275022,693
04 Dec 20236.54006.55006.23806.34006.340018,609
01 Dec 20236.33006.53206.32006.53006.530012,552
30 Nov 20236.32006.48006.18106.22006.220012,494
29 Nov 20236.34006.34006.21806.30006.300011,179
28 Nov 20236.36806.45006.30886.33306.333018,571
27 Nov 20236.47006.50006.34006.34006.340016,196
24 Nov 20236.43946.57506.36006.55506.555010,578
23 Nov 2023------
22 Nov 20236.10286.29505.98136.29006.290034,179
21 Nov 20236.31886.38006.25006.31006.31004,506
20 Nov 20236.59506.65506.48506.48506.485084,790
17 Nov 20236.33006.45006.31006.40506.405020,947
16 Nov 20236.52006.56006.19006.20006.200018,873
15 Nov 20236.70006.70006.53006.56006.56008,036
14 Nov 20236.65806.67006.55506.64006.64006,583
13 Nov 20236.63006.63006.48006.55006.55004,598
10 Nov 20236.57006.82006.57006.67826.67823,168
09 Nov 20236.80886.92506.72506.72886.72885,362
08 Nov 20236.54506.66506.50156.66506.66505,671
07 Nov 20236.53006.54006.30016.50006.500022,537
06 Nov 20236.90006.90006.54886.54886.548814,708
03 Nov 20236.95707.05006.85006.85806.858037,468
02 Nov 20236.77006.93006.71006.91876.91872,897
01 Nov 20236.57506.96806.49806.78006.780019,259
31 Oct 20236.69866.90806.22006.67006.670030,988
30 Oct 20236.63006.69506.52506.56006.560018,420
27 Oct 20236.72006.72006.53136.55006.550030,265
26 Oct 20236.75136.83006.68006.78886.788831,293
25 Oct 20237.03007.03006.83126.83126.831284,783
24 Oct 20237.12007.13856.98007.05007.050094,875
23 Oct 20237.06257.16006.92507.05007.050034,461
20 Oct 20237.25137.33006.96127.18007.180056,578
19 Oct 20237.22257.55007.16507.54007.540064,338
18 Oct 20237.62007.62007.35007.36807.368014,679
17 Oct 20237.51007.64007.50877.53007.53009,660
16 Oct 20237.67807.71007.28127.52007.520061,774
13 Oct 20237.76007.78007.63887.63887.638828,020
12 Oct 20237.94007.94007.48007.49507.495021,061
11 Oct 20237.65507.84007.57007.84007.84009,855
10 Oct 20237.76007.81007.71007.75007.750011,701
09 Oct 20237.66008.03007.66007.80007.800017,335
06 Oct 20237.69947.78007.57307.75107.751046,611
05 Oct 20237.43057.59907.43057.59907.599011,718
04 Oct 20237.60007.60007.27007.27007.270063,374
03 Oct 20237.81007.86107.67507.68207.682058,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...