Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,505.07 -198.25 (-0.31%) CMC Crypto 200
1,372.97 +60.34 (+4.59%)
Carasent ASA (0H9M.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:46PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2,380 |
| 25 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 749 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 27 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 34 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11 |
| 15 Apr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 14 |
| 12 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 17 |
| 11 Apr 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 4 |
| 10 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 7 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1 |
| 02 Apr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 8 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 10 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 188 |
| 21 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 4 |
| 20 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 44 |
| 19 Mar 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 186 |
| 18 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 16 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 494 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1,270 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 9 |
| 04 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 9 |
| 01 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 17 |
| 29 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 327 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 60 |
| 23 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 78 |
| 22 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 211 |
| 21 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 85 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 14 |
| 16 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 7 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 22 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 5 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 66 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 134 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 15 |
| 15 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14 |
| 12 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 7 |
| 11 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 3,098 |
| 05 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 716 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1,950 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4,456 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 10.14 | 10.14 | 10.00 | 10.00 | 10.00 | 3,298 |
| 08 Dec 2023 | - | - | - | - | - | - |
| *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.