NRC Group ASA (0DSJ.L) LSE

8.15

+0.53(+6.96%)

Updated at September 08 01:39PM

Currency In NOK

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202588.158.158.1586,251
September 04, 20257.627.627.627.627.62140,000
September 03, 20257.277.287.287.287.27101,494
September 02, 20257.317.317.317.317.312.4M
September 01, 20257.637.647.647.737.632,097
August 29, 20257.067.137.137.137.065,062
August 22, 20257.037.037.037.037.03228
August 19, 20257.017.017.017.017.011,470
August 18, 20257.037.037.037.037.031,500
August 15, 20257.47.47.47.47.470
August 13, 20257.257.197.197.257.192,151
August 12, 20257.117.117.117.117.11100
August 11, 20257.27.27.27.27.2614
August 08, 20257.547.547.547.547.54212
August 07, 20257.67.67.67.67.62,218
August 06, 20257.567.567.567.567.561,336
July 31, 20257.557.557.557.557.553,861
July 30, 20257.527.527.527.527.5212,000
July 24, 20257.767.767.767.767.764,078
July 22, 20257.057.057.057.057.05362
July 17, 20257.47.47.47.47.4278
July 15, 20256.96.96.96.96.9121
July 14, 20256.876.866.866.876.864,103
July 11, 20257.047.047.047.047.04200,000
July 10, 20256.686.826.826.826.6820,153
July 04, 20256.96.86.86.916.7768,508
July 03, 20256.686.626.626.686.627,679
July 02, 20256.626.626.626.626.621,500
June 30, 20256.826.896.896.896.8279
June 27, 20256.546.516.516.546.51397,356
June 25, 20256.286.286.286.286.288,000
June 24, 20256.266.266.266.266.26130
June 20, 20256.46.46.46.46.471
June 19, 20256.256.256.256.256.2519
June 18, 20256.386.386.386.386.383,000
June 17, 20256.376.376.376.376.373,962
June 16, 20256.176.216.216.236.1622,280
June 13, 20255.945.945.945.945.94100
June 12, 20256.14666.14625,058
June 11, 20256.176.176.176.176.1654
June 10, 20256.326.246.246.326.23210,071
June 06, 20256.436.336.336.436.3319,953
June 05, 20256.156.366.366.396.15103,358
June 04, 20256.026.036.036.036.0251,887
June 03, 20256.436.086.086.436.08861
June 02, 20255.886.436.436.65.8810,734
May 30, 20255.375.565.565.615.3730,783
May 27, 20254.874.874.874.874.871,038
May 26, 20254.874.874.874.874.87438
May 23, 20254.844.844.844.844.84476
May 22, 20254.924.924.924.924.9250,000
May 21, 20254.884.884.884.884.88940
May 16, 20254.914.914.914.914.912,676
May 15, 20254.894.884.884.894.882,101
May 12, 20255.03555.0353,707