Singapore markets open in 4 hours 33 minutes

Sea1 Offshore Inc. (0I21.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
30.70-0.25 (-0.81%)
At close: 10:42AM BST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202430.7030.7030.7030.7030.70317
19 Jul 202430.9530.9530.9530.9530.95500
18 Jul 202430.7030.7030.7030.7030.70333
17 Jul 2024------
16 Jul 202429.7029.7029.7029.7029.70146
15 Jul 202429.7029.7029.7029.7029.70184
12 Jul 2024------
11 Jul 2024------
10 Jul 202429.8030.3029.8030.3030.309,802
09 Jul 202430.3530.6029.8529.9029.9012,538
08 Jul 2024------
05 Jul 202430.2030.2030.2030.2030.202,450
04 Jul 202430.1030.3029.9029.9529.959,528
03 Jul 2024------
02 Jul 2024------
01 Jul 2024------
28 Jun 2024------
27 Jun 202428.4028.4028.4028.4028.40591
26 Jun 2024------
25 Jun 202428.7028.7028.7028.7028.701,896
24 Jun 2024------
21 Jun 202427.8027.8027.8027.8027.809
20 Jun 202428.3028.3027.7528.1028.102,627
19 Jun 202428.6528.6528.6528.6528.65808
18 Jun 2024------
17 Jun 2024------
14 Jun 2024------
13 Jun 202429.7029.7029.5529.6029.60487
12 Jun 202430.1530.5030.1530.5030.50581
11 Jun 2024------
10 Jun 2024------
07 Jun 2024------
06 Jun 2024------
05 Jun 202430.9530.9530.9530.9530.95394
04 Jun 202431.2031.2030.5030.5030.508,286
03 Jun 202432.2032.2032.1532.1532.15858
31 May 202433.1533.4533.1533.1533.158,282
30 May 202433.0533.5033.0533.5033.506,861
29 May 202432.6532.7032.5032.6032.605,771
28 May 202432.4532.8032.4032.6032.607,987
24 May 2024------
23 May 2024------
22 May 202430.6030.6030.6030.6030.60549
21 May 2024------
20 May 2024------
17 May 2024------
16 May 2024------
15 May 2024------
14 May 2024------
13 May 2024------
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
03 May 2024------
02 May 202435.0035.0035.0035.0035.001,305
01 May 2024------
30 Apr 2024------
29 Apr 202436.4036.4036.1036.1036.102,175
26 Apr 2024------
25 Apr 202435.1035.1035.1035.1035.10100
24 Apr 202435.0535.0535.0435.0435.043,021
23 Apr 202433.3534.1533.3533.7333.7312,319
22 Apr 202434.1034.2033.3033.3033.3016,651
19 Apr 202434.4034.4034.2534.3334.332,089
18 Apr 202435.1535.1534.6535.0035.0014,733
17 Apr 202435.0035.0034.7035.0035.0027,174
16 Apr 202435.3535.8335.1535.3835.3812,982
15 Apr 202436.9036.9036.9036.9036.9014,000
12 Apr 202436.7037.8036.7037.8037.8019,801
11 Apr 202435.2035.9035.2035.3535.3515,704
10 Apr 202434.5534.5534.5534.5534.559,240
09 Apr 202435.2535.3535.2535.3535.355,916
08 Apr 202436.5536.5534.9036.5536.5548,141
05 Apr 202436.7036.7036.1036.1036.106,958
04 Apr 202435.7036.2035.7035.8335.838,422
03 Apr 202434.4535.3534.4534.4534.4513,401
02 Apr 202435.3035.3035.0535.0535.053,173
28 Mar 2024------
27 Mar 202434.3034.7734.1534.4434.4413,888
26 Mar 202434.5034.5034.3134.4034.404,061
25 Mar 202434.5034.9134.5034.5034.506,215
22 Mar 202434.8034.8034.6534.7634.764,137
21 Mar 202434.2534.2533.8534.1034.1020,845
20 Mar 202434.0034.0033.0533.0533.053,501
19 Mar 202432.6032.6032.6032.6032.603,360
18 Mar 202432.5032.8032.3032.5332.5315,566
15 Mar 202431.7532.0531.6532.0532.056,079
14 Mar 202432.0532.0531.5031.6531.658,341
13 Mar 202431.3031.3031.3031.3031.301,102
12 Mar 2024------
11 Mar 202430.7030.7030.7030.7030.70172
08 Mar 2024------
07 Mar 202430.6030.6030.6030.6030.606,215
06 Mar 202429.9029.9029.9029.9029.90382
05 Mar 202429.8029.8029.8029.8029.801,466
04 Mar 202429.5029.5029.5029.5029.507,664
01 Mar 202429.3029.3029.3029.3029.302,094
29 Feb 202428.6528.6528.5028.5028.501,922
28 Feb 202429.0029.0028.9529.0029.0015,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...