Singapore markets open in 2 hours 41 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,136.17 -2,289.13 (-3.45%) CMC Crypto 200
1,390.37 -33.73 (-2.37%)
Golden Ocean Group Limited (0RII.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:56PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 145.85 | 150.00 | 145.05 | 150.00 | 150.00 | 55,994 |
| 23 Apr 2024 | 142.40 | 146.00 | 142.40 | 145.29 | 145.29 | 59,559 |
| 22 Apr 2024 | 139.55 | 143.65 | 139.55 | 143.40 | 143.40 | 50,963 |
| 19 Apr 2024 | 142.60 | 145.30 | 142.60 | 145.09 | 145.09 | 16,485 |
| 18 Apr 2024 | 146.05 | 146.05 | 143.15 | 143.91 | 143.91 | 31,829 |
| 17 Apr 2024 | 143.15 | 147.15 | 143.15 | 146.33 | 146.33 | 26,817 |
| 16 Apr 2024 | 142.75 | 144.60 | 142.20 | 143.00 | 143.00 | 5,632 |
| 15 Apr 2024 | 142.75 | 144.15 | 141.25 | 141.94 | 141.94 | 19,643 |
| 12 Apr 2024 | 145.75 | 145.75 | 142.95 | 144.18 | 144.18 | 112,064 |
| 11 Apr 2024 | 142.35 | 145.45 | 139.77 | 143.59 | 143.59 | 124,956 |
| 10 Apr 2024 | 137.70 | 139.00 | 134.75 | 137.20 | 137.20 | 161,239 |
| 09 Apr 2024 | 133.75 | 140.45 | 131.95 | 134.57 | 134.57 | 182,512 |
| 08 Apr 2024 | 139.00 | 139.55 | 136.30 | 136.30 | 136.30 | 22,977 |
| 05 Apr 2024 | 138.45 | 140.00 | 136.55 | 137.86 | 137.86 | 47,511 |
| 04 Apr 2024 | 139.30 | 141.80 | 138.00 | 138.79 | 138.79 | 41,752 |
| 03 Apr 2024 | 138.10 | 140.15 | 137.40 | 138.51 | 138.51 | 270,786 |
| 02 Apr 2024 | 136.70 | 140.05 | 136.70 | 137.41 | 137.41 | 85,005 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 129.80 | 136.70 | 129.80 | 136.70 | 136.70 | 125,505 |
| 26 Mar 2024 | 135.40 | 135.45 | 134.25 | 134.75 | 134.75 | 34,789 |
| 25 Mar 2024 | 134.60 | 136.60 | 134.25 | 135.84 | 135.84 | 175,338 |
| 22 Mar 2024 | 137.00 | 138.15 | 136.15 | 136.85 | 136.85 | 213,029 |
| 21 Mar 2024 | 129.15 | 137.05 | 129.15 | 134.94 | 134.94 | 113,222 |
| 20 Mar 2024 | 135.30 | 135.30 | 131.00 | 131.99 | 131.99 | 34,654 |
| 19 Mar 2024 | 137.65 | 138.25 | 135.35 | 137.47 | 137.47 | 72,384 |
| 18 Mar 2024 | 136.00 | 138.85 | 136.00 | 136.51 | 136.51 | 73,151 |
| 15 Mar 2024 | 135.95 | 136.60 | 134.95 | 135.40 | 135.40 | 57,210 |
| 14 Mar 2024 | 138.10 | 138.35 | 135.55 | 136.00 | 136.00 | 306,825 |
| 13 Mar 2024 | 139.90 | 141.30 | 138.65 | 139.16 | 139.16 | 605,756 |
| 12 Mar 2024 | 138.05 | 139.01 | 135.00 | 139.01 | 139.01 | 33,596 |
| 12 Mar 2024 | 3.137175 Dividend | |||||
| 11 Mar 2024 | 142.10 | 144.80 | 140.45 | 140.93 | 137.80 | 72,726 |
| 08 Mar 2024 | 142.10 | 144.05 | 141.40 | 143.56 | 140.37 | 15,460 |
| 07 Mar 2024 | 139.00 | 142.25 | 138.00 | 141.71 | 138.56 | 79,305 |
| 06 Mar 2024 | 138.65 | 138.65 | 133.70 | 135.19 | 132.18 | 42,524 |
| 05 Mar 2024 | 137.00 | 139.40 | 132.90 | 137.85 | 134.78 | 142,017 |
| 04 Mar 2024 | 142.10 | 149.00 | 137.85 | 138.26 | 135.19 | 98,066 |
| 01 Mar 2024 | 137.45 | 141.00 | 136.20 | 140.72 | 137.58 | 409,492 |
| 29 Feb 2024 | 136.10 | 136.45 | 133.20 | 135.60 | 132.58 | 403,326 |
| 28 Feb 2024 | 129.80 | 138.75 | 124.35 | 137.45 | 134.39 | 219,052 |
| 27 Feb 2024 | 122.45 | 125.50 | 121.00 | 123.90 | 121.15 | 81,777 |
| 26 Feb 2024 | 124.20 | 125.80 | 121.61 | 123.76 | 121.01 | 60,752 |
| 23 Feb 2024 | 123.20 | 124.80 | 122.60 | 124.48 | 121.71 | 103,949 |
| 22 Feb 2024 | 118.80 | 121.20 | 118.80 | 120.59 | 117.91 | 102,072 |
| 21 Feb 2024 | 112.90 | 117.55 | 112.90 | 116.67 | 114.07 | 93,669 |
| 20 Feb 2024 | 117.30 | 122.00 | 115.17 | 115.61 | 113.04 | 78,896 |
| 19 Feb 2024 | 118.65 | 119.55 | 117.40 | 119.40 | 116.74 | 25,386 |
| 16 Feb 2024 | 116.80 | 118.05 | 116.65 | 117.30 | 114.69 | 22,522 |
| 15 Feb 2024 | 113.40 | 116.80 | 113.40 | 115.67 | 113.09 | 191,025 |
| 14 Feb 2024 | 116.60 | 118.60 | 115.75 | 116.60 | 114.00 | 109,627 |
| 13 Feb 2024 | 118.55 | 121.10 | 116.60 | 119.49 | 116.83 | 125,607 |
| 12 Feb 2024 | 118.35 | 118.35 | 116.15 | 117.90 | 115.28 | 170,194 |
| 09 Feb 2024 | 118.00 | 118.75 | 116.36 | 118.05 | 115.42 | 376,995 |
| 08 Feb 2024 | 116.95 | 117.60 | 115.55 | 116.50 | 113.91 | 98,627 |
| 07 Feb 2024 | 114.95 | 116.10 | 113.20 | 115.29 | 112.72 | 64,436 |
| 06 Feb 2024 | 115.00 | 117.90 | 114.80 | 117.38 | 114.77 | 151,252 |
| 05 Feb 2024 | 108.05 | 113.60 | 108.05 | 112.95 | 110.44 | 103,255 |
| 02 Feb 2024 | 110.65 | 111.40 | 109.05 | 110.30 | 107.85 | 29,552 |
| 01 Feb 2024 | 112.30 | 113.95 | 112.00 | 112.92 | 110.40 | 29,556 |
| 31 Jan 2024 | 110.75 | 111.80 | 110.50 | 111.10 | 108.63 | 29,859 |
| 30 Jan 2024 | 109.10 | 110.80 | 107.50 | 110.65 | 108.19 | 23,524 |
| 29 Jan 2024 | 112.70 | 112.75 | 109.14 | 111.31 | 108.84 | 46,974 |
| 26 Jan 2024 | 110.05 | 111.65 | 109.50 | 110.38 | 107.93 | 21,270 |
| 25 Jan 2024 | 111.85 | 112.25 | 110.14 | 110.15 | 107.70 | 40,168 |
| 24 Jan 2024 | 108.55 | 112.55 | 108.15 | 112.55 | 110.04 | 44,681 |
| 23 Jan 2024 | 109.00 | 110.40 | 106.95 | 108.09 | 105.68 | 30,262 |
| 22 Jan 2024 | 108.15 | 109.50 | 107.80 | 108.34 | 105.92 | 21,659 |
| 19 Jan 2024 | 110.05 | 110.80 | 108.10 | 108.90 | 106.48 | 56,745 |
| 18 Jan 2024 | 107.20 | 110.30 | 107.00 | 109.80 | 107.36 | 225,776 |
| 17 Jan 2024 | 104.70 | 108.25 | 103.35 | 106.20 | 103.84 | 68,843 |
| 16 Jan 2024 | 102.65 | 106.70 | 102.65 | 105.92 | 103.56 | 191,164 |
| 15 Jan 2024 | 101.90 | 103.75 | 101.35 | 103.45 | 101.15 | 328,698 |
| 12 Jan 2024 | 101.75 | 104.55 | 101.75 | 102.60 | 100.32 | 37,568 |
| 11 Jan 2024 | 102.60 | 103.75 | 99.80 | 101.15 | 98.90 | 139,556 |
| 10 Jan 2024 | 104.00 | 104.35 | 102.45 | 103.27 | 100.98 | 337,450 |
| 09 Jan 2024 | 100.65 | 102.20 | 98.34 | 99.07 | 96.87 | 69,421 |
| 08 Jan 2024 | 104.20 | 104.95 | 101.75 | 103.57 | 101.26 | 91,242 |
| 05 Jan 2024 | 106.20 | 107.45 | 104.55 | 104.95 | 102.61 | 165,379 |
| 04 Jan 2024 | 101.85 | 105.90 | 101.85 | 102.70 | 100.41 | 100,218 |
| 03 Jan 2024 | 99.50 | 101.51 | 99.00 | 101.50 | 99.24 | 66,481 |
| 02 Jan 2024 | 100.00 | 103.50 | 100.00 | 102.25 | 99.97 | 105,638 |
| 29 Dec 2023 | 99.18 | 99.32 | 98.18 | 99.24 | 97.03 | 14,752 |
| 28 Dec 2023 | 97.32 | 99.32 | 95.36 | 97.32 | 95.15 | 43,688 |
| 27 Dec 2023 | 98.66 | 99.04 | 96.56 | 97.13 | 94.97 | 18,695 |
| 22 Dec 2023 | 96.80 | 99.54 | 96.20 | 99.18 | 96.97 | 40,770 |
| 21 Dec 2023 | 95.44 | 96.26 | 94.76 | 95.70 | 93.57 | 117,048 |
| 20 Dec 2023 | 95.40 | 96.47 | 94.76 | 96.46 | 94.31 | 34,165 |
| 19 Dec 2023 | 95.66 | 96.44 | 94.72 | 95.38 | 93.26 | 166,618 |
| 18 Dec 2023 | 97.92 | 99.38 | 96.64 | 97.20 | 95.04 | 129,096 |
| 15 Dec 2023 | 93.86 | 94.74 | 93.54 | 94.22 | 92.12 | 55,071 |
| 14 Dec 2023 | 93.36 | 95.56 | 93.36 | 93.92 | 91.83 | 154,988 |
| 13 Dec 2023 | 94.76 | 94.76 | 93.48 | 93.87 | 91.78 | 51,453 |
| 12 Dec 2023 | 94.92 | 96.08 | 94.36 | 95.08 | 92.96 | 26,599 |
| 11 Dec 2023 | 96.26 | 96.64 | 95.40 | 95.46 | 93.34 | 173,108 |
| 08 Dec 2023 | 94.88 | 96.24 | 94.50 | 95.56 | 93.43 | 47,180 |
| 07 Dec 2023 | 95.80 | 95.80 | 92.70 | 93.32 | 91.24 | 88,614 |
| 06 Dec 2023 | 95.82 | 96.50 | 94.18 | 95.29 | 93.17 | 199,412 |
| 05 Dec 2023 | 99.10 | 99.10 | 95.48 | 98.44 | 96.25 | 122,221 |
| 05 Dec 2023 | 1.084384 Dividend | |||||
| 04 Dec 2023 | 101.00 | 103.55 | 101.00 | 102.25 | 98.91 | 164,363 |
| *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.