Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,089.43
+650.42(+1.03%)
CMC Crypto 200
1,379.50
+66.88(+5.09%)

Lerøy Seafood Group ASA (0GM2.L)

LSE - LSE Delayed price. Currency in NOK

Add to watchlist

73.40

-0.85

(-1.14%)

At close: 05:54PM 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
18 Apr 2024	45.31	45.66	45.10	45.30	45.30	59,317
17 Apr 2024	46.01	45.60	45.28	45.45	45.45	14,108
16 Apr 2024	45.74	46.14	45.60	45.72	45.72	27,216
15 Apr 2024	46.58	46.58	46.06	46.36	46.36	31,716
12 Apr 2024	47.05	47.28	46.70	47.08	47.08	83,080
11 Apr 2024	47.42	47.34	46.90	47.15	47.15	85,110
10 Apr 2024	47.46	47.50	47.02	47.02	47.02	79,460
09 Apr 2024	47.52	47.58	47.22	47.33	47.33	26,817
08 Apr 2024	46.07	47.56	46.38	47.22	47.22	59,286
05 Apr 2024	45.47	46.38	45.32	45.84	45.84	55,937
04 Apr 2024	46.54	46.10	45.70	46.00	46.00	49,572
03 Apr 2024	47.17	46.72	46.20	46.47	46.47	61,715
02 Apr 2024	48.24	47.42	47.10	47.10	47.10	34,818
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	47.85	48.12	47.72	47.76	47.76	13,640
26 Mar 2024	47.75	47.72	47.44	47.58	47.58	42,051
25 Mar 2024	48.34	48.20	47.60	47.76	47.76	42,840
22 Mar 2024	48.30	48.50	48.04	48.46	48.46	23,982
21 Mar 2024	48.69	48.26	47.74	48.04	48.04	23,086
20 Mar 2024	48.45	48.74	48.26	48.52	48.52	15,980
19 Mar 2024	47.77	48.78	47.98	48.26	48.26	70,602
18 Mar 2024	47.17	47.96	47.13	47.64	47.64	38,765
15 Mar 2024	47.32	47.16	46.84	47.01	47.01	57,687
14 Mar 2024	46.76	47.60	46.60	47.10	47.10	31,393
13 Mar 2024	47.03	47.02	46.64	46.90	46.90	69,739
12 Mar 2024	47.30	47.42	46.70	47.08	47.08	40,070
11 Mar 2024	48.38	48.56	47.06	47.10	47.10	78,040
08 Mar 2024	47.58	48.64	47.54	48.34	48.34	19,838
07 Mar 2024	48.02	47.76	47.30	47.42	47.42	93,728
06 Mar 2024	47.42	48.42	47.28	48.04	48.04	122,560
05 Mar 2024	47.01	47.74	47.24	47.74	47.74	71,343
04 Mar 2024	47.20	47.42	46.52	47.17	47.17	59,878
01 Mar 2024	46.89	47.28	46.34	46.74	46.74	54,593
29 Feb 2024	45.47	47.40	45.74	46.94	46.94	83,526
28 Feb 2024	44.26	45.38	43.42	44.27	44.27	146,334
27 Feb 2024	39.83	40.14	39.50	40.06	40.06	82,122
26 Feb 2024	40.28	40.31	39.88	40.08	40.08	60,327
23 Feb 2024	42.19	40.94	40.02	40.51	40.51	19,087
22 Feb 2024	41.47	41.68	41.26	41.29	41.29	11,187
21 Feb 2024	41.45	41.68	41.10	41.50	41.50	28,171
20 Feb 2024	40.92	41.30	41.12	41.26	41.26	13,790
19 Feb 2024	42.15	41.83	41.08	41.38	41.38	51,192
16 Feb 2024	41.66	42.30	41.72	41.92	41.92	21,505
15 Feb 2024	41.08	41.60	41.10	41.31	41.31	43,125
14 Feb 2024	41.43	41.64	40.92	41.47	41.47	25,257
13 Feb 2024	41.14	41.44	40.88	41.26	41.26	37,300
12 Feb 2024	41.94	41.88	41.17	41.18	41.18	148,279
09 Feb 2024	42.46	42.06	41.74	41.98	41.98	23,713
08 Feb 2024	43.15	43.14	42.40	42.40	42.40	41,892
07 Feb 2024	43.26	43.36	42.86	42.99	42.99	14,235
06 Feb 2024	42.15	43.38	42.52	43.38	43.38	44,724
05 Feb 2024	42.17	42.28	42.02	42.10	42.10	36,970
02 Feb 2024	42.05	42.50	42.02	42.47	42.47	5,889
01 Feb 2024	42.13	42.44	42.04	42.14	42.14	30,755
31 Jan 2024	41.94	42.43	41.70	42.19	42.19	31,554
30 Jan 2024	42.44	42.48	41.88	41.89	41.89	16,462
29 Jan 2024	41.94	42.22	41.60	42.22	42.22	21,579
26 Jan 2024	41.82	42.04	41.50	42.04	42.04	21,021
25 Jan 2024	44.10	44.18	41.46	43.16	43.16	125,993
24 Jan 2024	43.26	44.18	43.12	44.18	44.18	43,192
23 Jan 2024	43.79	43.28	42.80	43.04	43.04	37,055
22 Jan 2024	44.20	43.90	43.58	43.84	43.84	14,797
19 Jan 2024	45.41	44.86	43.64	43.87	43.87	130,873
18 Jan 2024	43.11	43.60	43.24	43.52	43.52	43,925
17 Jan 2024	43.01	42.82	42.50	42.78	42.78	46,777
16 Jan 2024	42.78	43.30	42.64	43.22	43.22	71,549
15 Jan 2024	43.42	43.02	42.56	42.70	42.70	68,746
12 Jan 2024	42.85	43.76	43.18	43.50	43.50	25,860
11 Jan 2024	43.81	43.98	42.64	43.32	43.32	136,934
10 Jan 2024	43.93	44.04	43.44	43.66	43.66	98,386
09 Jan 2024	43.73	44.16	43.30	44.04	44.04	79,836
08 Jan 2024	43.38	43.70	42.36	43.18	43.18	100,788
05 Jan 2024	42.72	43.24	42.62	42.99	42.99	88,438
04 Jan 2024	42.54	43.18	42.60	42.94	42.94	29,308
03 Jan 2024	41.82	42.38	41.76	42.32	42.32	54,806
02 Jan 2024	41.96	42.40	41.68	41.74	41.74	49,945
29 Dec 2023	41.41	41.84	41.30	41.71	41.71	12,996
28 Dec 2023	41.45	41.52	41.17	41.46	41.46	34,728
27 Dec 2023	40.51	41.52	40.96	41.42	41.42	34,967
22 Dec 2023	40.38	40.48	40.00	40.21	40.21	72,704
21 Dec 2023	40.86	40.56	40.26	40.36	40.36	48,131
20 Dec 2023	41.41	41.34	40.30	40.72	40.72	50,621
19 Dec 2023	41.45	42.76	41.70	41.70	41.70	67,972
18 Dec 2023	41.10	41.46	41.10	41.35	41.35	95,735
15 Dec 2023	41.88	41.66	41.17	41.66	41.66	34,475
14 Dec 2023	41.14	41.90	41.12	41.90	41.90	56,939
13 Dec 2023	40.94	40.96	40.54	40.66	40.66	17,235
12 Dec 2023	41.68	41.76	40.86	41.15	41.15	53,195
11 Dec 2023	41.53	41.54	40.94	41.44	41.44	254,818
08 Dec 2023	41.18	41.36	40.98	41.00	41.00	146,765
07 Dec 2023	41.21	41.14	40.84	40.94	40.94	54,312
06 Dec 2023	41.66	42.02	41.20	41.30	41.30	24,959
05 Dec 2023	41.14	41.98	41.40	41.40	41.40	37,545
04 Dec 2023	41.94	42.00	41.18	41.18	41.18	108,430
01 Dec 2023	42.11	42.24	41.80	41.98	41.98	48,731
30 Nov 2023	42.72	42.78	42.16	42.26	42.26	53,886
29 Nov 2023	42.07	42.90	41.94	42.53	42.53	63,733
28 Nov 2023	42.64	42.40	41.72	42.20	42.20	127,781
27 Nov 2023	42.76	43.26	42.78	42.88	42.88	288,058
24 Nov 2023	41.68	42.70	41.64	42.37	42.37	78,321
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,089.43+650.42(+1.03%)

CMC Crypto 2001,379.50+66.88(+5.09%)

Lerøy Seafood Group ASA (0GM2.L)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,089.43
+650.42(+1.03%)

CMC Crypto 200
1,379.50
+66.88(+5.09%)