XXL ASA (0R3P.L)

LSE - LSE Delayed price. Currency in NOK

Add to watchlist

6.47

-0.31

(-4.62%)

As of 05:09PM BST. Market open.

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	0.73	0.73	0.73	0.73	0.73	-
24 Jun 2024	0.73	0.73	0.73	0.73	0.73	-
21 Jun 2024	0.72	0.72	0.72	0.72	0.72	-
20 Jun 2024	0.72	0.72	0.72	0.72	0.72	-
19 Jun 2024	0.73	0.72	0.72	0.72	0.72	2,352
18 Jun 2024	0.73	0.73	0.73	0.73	0.73	-
17 Jun 2024	0.73	0.73	0.73	0.73	0.73	-
14 Jun 2024	0.72	0.72	0.72	0.72	0.72	-
13 Jun 2024	0.75	0.74	0.74	0.74	0.74	2,504
12 Jun 2024	0.75	0.75	0.75	0.75	0.75	-
11 Jun 2024	0.76	0.76	0.76	0.76	0.76	-
10 Jun 2024	0.79	0.77	0.76	0.77	0.77	142,314
07 Jun 2024	0.73	0.73	0.73	0.73	0.73	-
06 Jun 2024	0.72	0.72	0.72	0.72	0.72	-
05 Jun 2024	0.72	0.72	0.72	0.72	0.72	-
04 Jun 2024	0.73	0.73	0.73	0.73	0.73	-
03 Jun 2024	0.71	0.71	0.71	0.71	0.71	-
31 May 2024	0.70	0.70	0.70	0.70	0.70	-
30 May 2024	0.71	0.71	0.71	0.71	0.71	-
29 May 2024	0.72	0.72	0.72	0.72	0.72	-
28 May 2024	0.73	0.73	0.73	0.73	0.73	-
24 May 2024	0.72	0.72	0.72	0.72	0.72	-
23 May 2024	0.73	0.73	0.73	0.73	0.73	-
22 May 2024	0.76	0.76	0.76	0.76	0.76	-
21 May 2024	0.77	0.76	0.76	0.76	0.76	7,632
20 May 2024	-	-	-	-	-	-
17 May 2024	-	-	-	-	-	-
16 May 2024	0.77	0.77	0.77	0.77	0.77	-
15 May 2024	0.78	0.78	0.78	0.78	0.78	-
14 May 2024	0.76	0.76	0.76	0.76	0.76	-
13 May 2024	0.77	0.77	0.77	0.77	0.77	-
10 May 2024	0.78	0.78	0.78	0.78	0.78	-
09 May 2024	-	-	-	-	-	-
08 May 2024	0.77	0.77	0.77	0.77	0.77	-
07 May 2024	0.78	0.78	0.78	0.78	0.78	-
03 May 2024	0.76	0.78	0.78	0.78	0.78	1,220
02 May 2024	0.76	0.76	0.76	0.76	0.76	-
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.76	0.76	0.76	0.76	0.76	-
29 Apr 2024	0.75	0.75	0.75	0.75	0.75	-
26 Apr 2024	0.76	0.76	0.76	0.76	0.76	-
25 Apr 2024	0.78	0.78	0.78	0.78	0.78	-
24 Apr 2024	0.78	0.78	0.78	0.78	0.78	-
23 Apr 2024	0.81	0.81	0.81	0.81	0.81	-
22 Apr 2024	0.80	0.83	0.83	0.83	0.83	1,589
19 Apr 2024	0.80	0.80	0.80	0.80	0.80	13,388
18 Apr 2024	0.81	0.81	0.81	0.81	0.81	-
17 Apr 2024	0.82	0.82	0.82	0.82	0.82	-
16 Apr 2024	0.78	0.79	0.79	0.79	0.79	30
15 Apr 2024	0.78	0.80	0.77	0.80	0.80	1,440
12 Apr 2024	0.78	0.78	0.78	0.78	0.78	-
11 Apr 2024	0.85	0.85	0.82	0.84	0.84	21,982
10 Apr 2024	0.87	0.85	0.84	0.84	0.84	69,010
09 Apr 2024	0.84	0.87	0.87	0.87	0.87	20,787
08 Apr 2024	0.86	0.86	0.86	0.86	0.86	-
05 Apr 2024	0.88	0.88	0.88	0.88	0.88	-
04 Apr 2024	0.87	0.87	0.87	0.87	0.87	-
03 Apr 2024	0.88	0.88	0.88	0.88	0.88	10,326
02 Apr 2024	0.92	0.87	0.87	0.87	0.87	4,260
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.78	0.80	0.80	0.80	0.80	1,586
25 Mar 2024	0.77	0.77	0.77	0.77	0.77	-
22 Mar 2024	0.83	0.81	0.81	0.81	0.81	1,081
21 Mar 2024	0.70	0.70	0.70	0.70	0.70	-
20 Mar 2024	0.69	0.69	0.69	0.69	0.69	-
19 Mar 2024	0.70	0.70	0.70	0.70	0.70	-
18 Mar 2024	0.71	0.71	0.71	0.71	0.71	-
15 Mar 2024	0.73	0.73	0.73	0.73	0.73	-
14 Mar 2024	0.73	0.73	0.73	0.73	0.73	-
13 Mar 2024	0.73	0.73	0.73	0.73	0.73	-
12 Mar 2024	0.74	0.74	0.74	0.74	0.74	-
11 Mar 2024	0.80	0.80	0.80	0.80	0.80	-
08 Mar 2024	0.80	0.79	0.76	0.77	0.77	256
07 Mar 2024	0.81	0.79	0.79	0.79	0.79	6,139
06 Mar 2024	0.81	0.81	0.81	0.81	0.81	-
05 Mar 2024	0.82	0.82	0.82	0.82	0.82	-
04 Mar 2024	0.83	0.83	0.83	0.83	0.83	-
01 Mar 2024	0.82	0.82	0.82	0.82	0.82	-
29 Feb 2024	0.85	0.81	0.81	0.81	0.81	27,485
28 Feb 2024	0.85	0.83	0.83	0.83	0.83	12,130
27 Feb 2024	0.89	0.86	0.86	0.86	0.86	915
26 Feb 2024	0.88	0.89	0.89	0.89	0.89	2,004
23 Feb 2024	0.91	0.87	0.87	0.87	0.87	573
22 Feb 2024	0.92	1.06	0.90	1.00	1.00	115,000
21 Feb 2024	0.79	0.89	0.89	0.89	0.89	29,863
20 Feb 2024	0.75	0.76	0.76	0.76	0.76	50,829
19 Feb 2024	0.73	0.74	0.74	0.74	0.74	12,456
16 Feb 2024	0.78	0.78	0.78	0.78	0.78	-
15 Feb 2024	0.72	0.73	0.73	0.73	0.73	60
14 Feb 2024	0.73	0.71	0.71	0.71	0.71	6,971
13 Feb 2024	0.72	0.72	0.72	0.72	0.72	3,094
12 Feb 2024	0.72	0.71	0.71	0.71	0.71	14
09 Feb 2024	0.71	0.71	0.71	0.71	0.71	-
08 Feb 2024	0.82	0.77	0.77	0.77	0.77	3,270
07 Feb 2024	0.92	0.95	0.95	0.95	0.95	12,192
06 Feb 2024	0.88	0.88	0.88	0.88	0.88	-
05 Feb 2024	0.91	0.91	0.91	0.91	0.91	-
02 Feb 2024	1.02	0.94	0.93	0.94	0.94	13,931
01 Feb 2024	1.03	1.03	1.03	1.03	1.03	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6113-0.0009(-0.15%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.26+0.43(+0.53%)

GOLD2,324.90-5.90(-0.25%)

XXL ASA (0R3P.L)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6113
-0.0009(-0.15%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.26
+0.43(+0.53%)

GOLD
2,324.90
-5.90(-0.25%)