Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,529.21 +517.72 (+0.82%) CMC Crypto 200
1,386.48 -10.06 (-0.72%)
Borr Drilling Limited (0BDR.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:43PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 59.80 | 61.00 | 59.25 | 60.14 | 60.14 | 100,850 |
| 25 Apr 2024 | 60.55 | 61.25 | 59.79 | 60.08 | 60.08 | 163,140 |
| 24 Apr 2024 | 62.45 | 62.65 | 61.50 | 61.93 | 61.93 | 158,406 |
| 23 Apr 2024 | 61.80 | 61.80 | 60.85 | 61.65 | 61.65 | 66,106 |
| 22 Apr 2024 | 60.05 | 60.65 | 59.65 | 60.20 | 60.20 | 52,524 |
| 19 Apr 2024 | 61.30 | 61.30 | 59.86 | 60.41 | 60.41 | 31,824 |
| 18 Apr 2024 | 63.20 | 63.50 | 61.45 | 61.95 | 61.95 | 50,976 |
| 17 Apr 2024 | 61.70 | 64.45 | 61.15 | 62.20 | 62.20 | 95,942 |
| 16 Apr 2024 | 62.40 | 62.50 | 61.00 | 61.49 | 61.49 | 26,318 |
| 15 Apr 2024 | 63.00 | 63.60 | 62.70 | 63.38 | 63.38 | 30,916 |
| 12 Apr 2024 | 63.60 | 64.45 | 63.30 | 64.10 | 64.10 | 77,604 |
| 11 Apr 2024 | 63.90 | 64.65 | 63.64 | 64.13 | 64.13 | 118,461 |
| 10 Apr 2024 | 63.35 | 64.60 | 63.00 | 63.34 | 63.34 | 121,505 |
| 09 Apr 2024 | 65.25 | 65.70 | 63.95 | 64.85 | 64.85 | 140,236 |
| 08 Apr 2024 | 60.95 | 62.35 | 60.14 | 61.70 | 61.70 | 705,641 |
| 05 Apr 2024 | 60.90 | 62.35 | 60.65 | 61.75 | 61.75 | 206,071 |
| 04 Apr 2024 | 67.15 | 67.15 | 61.20 | 62.69 | 62.69 | 379,302 |
| 03 Apr 2024 | 66.70 | 68.10 | 63.86 | 67.90 | 67.90 | 260,676 |
| 02 Apr 2024 | 66.00 | 66.26 | 64.95 | 65.68 | 65.68 | 87,498 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 68.90 | 69.43 | 68.25 | 69.02 | 69.02 | 36,818 |
| 26 Mar 2024 | 69.70 | 70.05 | 69.20 | 69.78 | 69.78 | 190,725 |
| 25 Mar 2024 | 69.05 | 70.90 | 66.70 | 68.91 | 68.91 | 181,960 |
| 22 Mar 2024 | 73.83 | 75.10 | 73.39 | 73.80 | 73.80 | 211,526 |
| 21 Mar 2024 | 73.45 | 73.75 | 73.10 | 73.30 | 73.30 | 123,331 |
| 20 Mar 2024 | 72.95 | 73.00 | 72.39 | 72.40 | 72.40 | 57,446 |
| 19 Mar 2024 | 72.15 | 73.05 | 72.00 | 72.40 | 72.40 | 65,621 |
| 18 Mar 2024 | 73.65 | 73.65 | 72.14 | 72.15 | 72.15 | 53,232 |
| 15 Mar 2024 | 71.75 | 74.10 | 71.65 | 72.65 | 72.65 | 31,808 |
| 14 Mar 2024 | 68.85 | 70.70 | 68.75 | 69.72 | 69.72 | 123,695 |
| 13 Mar 2024 | 67.30 | 68.90 | 67.05 | 68.55 | 68.55 | 286,682 |
| 12 Mar 2024 | 68.45 | 68.50 | 66.35 | 68.14 | 68.14 | 1,355,332 |
| 11 Mar 2024 | 67.80 | 70.55 | 65.40 | 66.14 | 66.14 | 276,371 |
| 08 Mar 2024 | 67.80 | 68.15 | 67.10 | 67.51 | 67.51 | 4,296 |
| 07 Mar 2024 | 66.25 | 68.15 | 66.02 | 67.21 | 67.21 | 43,855 |
| 06 Mar 2024 | 65.50 | 66.85 | 65.00 | 65.92 | 65.92 | 63,297 |
| 05 Mar 2024 | 62.20 | 64.45 | 62.20 | 63.75 | 63.75 | 86,073 |
| 04 Mar 2024 | 65.50 | 65.50 | 62.89 | 62.90 | 62.90 | 30,859 |
| 01 Mar 2024 | 62.80 | 64.85 | 62.80 | 64.64 | 64.64 | 76,097 |
| 01 Mar 2024 | 0.530845 Dividend | |||||
| 29 Feb 2024 | 63.15 | 64.05 | 62.80 | 63.09 | 62.56 | 50,660 |
| 28 Feb 2024 | 66.10 | 66.10 | 64.65 | 65.36 | 64.81 | 39,485 |
| 27 Feb 2024 | 66.85 | 67.35 | 66.40 | 66.60 | 66.04 | 18,905 |
| 26 Feb 2024 | 67.35 | 67.75 | 66.90 | 66.99 | 66.43 | 41,116 |
| 23 Feb 2024 | 66.05 | 66.05 | 65.79 | 65.80 | 65.25 | 15,446 |
| 22 Feb 2024 | 70.55 | 70.55 | 67.01 | 70.15 | 69.56 | 31,439 |
| 21 Feb 2024 | 65.95 | 68.70 | 65.95 | 68.70 | 68.12 | 205,742 |
| 20 Feb 2024 | 67.00 | 67.62 | 66.40 | 66.80 | 66.24 | 475,501 |
| 19 Feb 2024 | 68.60 | 68.60 | 67.75 | 68.20 | 67.62 | 7,674 |
| 16 Feb 2024 | 67.95 | 68.65 | 67.40 | 67.96 | 67.39 | 56,415 |
| 15 Feb 2024 | 68.40 | 68.40 | 66.89 | 67.52 | 66.96 | 37,660 |
| 14 Feb 2024 | 68.45 | 69.15 | 68.20 | 68.52 | 67.94 | 19,278 |
| 13 Feb 2024 | 67.80 | 69.00 | 67.80 | 67.95 | 67.38 | 34,504 |
| 12 Feb 2024 | 68.15 | 68.85 | 67.85 | 68.56 | 67.98 | 169,234 |
| 09 Feb 2024 | 66.24 | 68.00 | 66.20 | 67.30 | 66.73 | 344,441 |
| 08 Feb 2024 | 64.55 | 65.85 | 64.20 | 65.04 | 64.49 | 41,457 |
| 07 Feb 2024 | 64.65 | 65.00 | 63.61 | 64.97 | 64.42 | 14,434 |
| 06 Feb 2024 | 62.15 | 63.40 | 61.45 | 63.30 | 62.77 | 167,301 |
| 05 Feb 2024 | 63.10 | 63.60 | 60.85 | 62.56 | 62.03 | 59,795 |
| 02 Feb 2024 | 62.95 | 63.40 | 62.67 | 63.19 | 62.66 | 144,961 |
| 01 Feb 2024 | 65.35 | 65.35 | 63.40 | 64.62 | 64.08 | 89,518 |
| 31 Jan 2024 | 67.70 | 67.70 | 65.45 | 65.45 | 64.90 | 165,335 |
| 30 Jan 2024 | 69.40 | 69.80 | 67.49 | 69.40 | 68.82 | 1,220,612 |
| 29 Jan 2024 | 77.20 | 77.37 | 75.61 | 76.71 | 76.06 | 38,878 |
| 26 Jan 2024 | 74.25 | 75.65 | 74.25 | 75.00 | 74.37 | 98,142 |
| 25 Jan 2024 | 73.80 | 74.25 | 73.40 | 73.40 | 72.78 | 26,507 |
| 24 Jan 2024 | 71.85 | 73.01 | 71.80 | 73.00 | 72.39 | 27,226 |
| 23 Jan 2024 | 71.85 | 72.91 | 71.35 | 71.84 | 71.24 | 27,870 |
| 22 Jan 2024 | 69.20 | 70.91 | 69.20 | 70.90 | 70.30 | 17,226 |
| 19 Jan 2024 | 70.15 | 70.80 | 68.95 | 69.70 | 69.11 | 41,833 |
| 18 Jan 2024 | 68.35 | 68.50 | 67.85 | 68.50 | 67.92 | 16,044 |
| 17 Jan 2024 | 68.00 | 69.34 | 67.10 | 67.62 | 67.06 | 274,675 |
| 16 Jan 2024 | 66.75 | 69.50 | 66.75 | 68.65 | 68.07 | 39,456 |
| 15 Jan 2024 | 67.65 | 69.08 | 66.85 | 67.33 | 66.77 | 36,449 |
| 12 Jan 2024 | 67.10 | 69.00 | 67.05 | 68.09 | 67.51 | 57,081 |
| 11 Jan 2024 | 66.25 | 67.35 | 65.50 | 65.95 | 65.40 | 73,577 |
| 10 Jan 2024 | 67.60 | 68.20 | 66.70 | 67.05 | 66.49 | 34,820 |
| 09 Jan 2024 | 69.35 | 70.05 | 67.35 | 67.91 | 67.33 | 145,419 |
| 08 Jan 2024 | 72.25 | 72.80 | 69.20 | 69.20 | 68.62 | 49,138 |
| 05 Jan 2024 | 74.00 | 74.10 | 72.50 | 72.80 | 72.19 | 96,787 |
| 04 Jan 2024 | 76.00 | 76.60 | 75.45 | 75.45 | 74.82 | 46,721 |
| 03 Jan 2024 | 75.05 | 76.81 | 74.90 | 76.80 | 76.15 | 56,042 |
| 02 Jan 2024 | 75.65 | 76.20 | 74.85 | 75.70 | 75.06 | 528,445 |
| 02 Jan 2024 | 0.508753 Dividend | |||||
| 29 Dec 2023 | 75.10 | 76.69 | 75.10 | 76.30 | 75.15 | 32,969 |
| 28 Dec 2023 | 75.25 | 75.70 | 75.10 | 75.70 | 74.56 | 13,747 |
| 27 Dec 2023 | 76.25 | 76.45 | 75.37 | 76.21 | 75.07 | 69,010 |
| 22 Dec 2023 | 74.30 | 74.62 | 73.30 | 74.56 | 73.44 | 514,380 |
| 21 Dec 2023 | 73.95 | 74.25 | 73.30 | 74.25 | 73.13 | 38,739 |
| 20 Dec 2023 | 74.20 | 75.40 | 74.20 | 74.55 | 73.43 | 93,861 |
| 19 Dec 2023 | 73.90 | 75.30 | 73.80 | 74.95 | 73.82 | 95,457 |
| 18 Dec 2023 | 73.65 | 74.41 | 72.75 | 74.40 | 73.28 | 29,551 |
| 15 Dec 2023 | 73.30 | 74.00 | 72.76 | 73.36 | 72.26 | 146,031 |
| 14 Dec 2023 | 71.00 | 73.26 | 71.00 | 73.25 | 72.15 | 40,833 |
| 13 Dec 2023 | 68.30 | 69.01 | 67.55 | 68.13 | 67.10 | 45,941 |
| 12 Dec 2023 | 68.00 | 68.20 | 66.95 | 67.34 | 66.33 | 68,747 |
| 11 Dec 2023 | 67.35 | 68.45 | 67.10 | 67.78 | 66.76 | 36,005 |
| 08 Dec 2023 | 63.40 | 65.70 | 63.40 | 65.65 | 64.66 | 21,558 |
| 07 Dec 2023 | 62.05 | 63.90 | 62.05 | 63.90 | 62.94 | 41,546 |
| 06 Dec 2023 | 64.75 | 65.00 | 62.20 | 63.20 | 62.25 | 156,227 |
| *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.