XLON:0KAU
Delisted
Marine Harvest ASA Stock Price (Quote)
£198.68
+0 (+0%)
At Close: Aug 08, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £198.68 | £198.68 | Thursday, 8th Aug 2019 0KAU.L stock ended at £198.68. During the day the stock fluctuated 0% from a day low at £198.68 to a day high of £198.68. |
| 90 days | £188.50 | £214.10 | |
| 52 weeks | £170.05 | £214.10 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2018 | £185.65 | £185.65 | £181.90 | £185.65 | 96 338 |
| Sep 18, 2018 | £185.88 | £185.88 | £181.95 | £185.73 | 53 593 |
| Sep 17, 2018 | £186.80 | £186.80 | £180.90 | £184.65 | 13 143 |
| Sep 14, 2018 | £184.63 | £186.60 | £180.75 | £186.60 | 31 741 |
| Sep 13, 2018 | £183.53 | £183.53 | £179.75 | £183.53 | 19 816 |
| Sep 12, 2018 | £182.63 | £182.63 | £178.70 | £182.63 | 55 478 |
| Sep 11, 2018 | £181.78 | £181.78 | £177.90 | £181.78 | 117 642 |
| Sep 10, 2018 | £181.53 | £181.53 | £181.53 | £181.53 | 0 |
| Sep 07, 2018 | £182.73 | £182.73 | £179.05 | £180.80 | 36 950 |
| Sep 06, 2018 | £182.78 | £184.70 | £179.00 | £182.80 | 70 875 |
| Sep 05, 2018 | £178.85 | £182.50 | £175.15 | £182.50 | 171 157 |
| Sep 04, 2018 | £180.78 | £180.78 | £176.95 | £178.80 | 167 202 |
| Sep 03, 2018 | £179.83 | £179.83 | £176.05 | £179.83 | 269 605 |
| Aug 31, 2018 | £177.93 | £181.68 | £174.25 | £181.53 | 229 206 |
| Aug 30, 2018 | £180.15 | £182.08 | £176.45 | £180.20 | 39 179 |
| Aug 29, 2018 | £177.23 | £179.13 | £173.50 | £179.13 | 100 073 |
| Aug 28, 2018 | £177.38 | £177.38 | £173.50 | £177.38 | 21 441 444 |
| Aug 27, 2018 | £176.65 | £176.65 | £176.65 | £176.65 | 0 |
| Aug 24, 2018 | £178.48 | £178.48 | £174.85 | £176.65 | 2 080 076 |
| Aug 23, 2018 | £179.05 | £179.05 | £175.40 | £179.05 | 213 016 |
| Aug 22, 2018 | £173.90 | £179.63 | £170.05 | £179.63 | 77 311 |
| Aug 21, 2018 | £182.73 | £182.73 | £178.80 | £182.73 | 8 056 334 |
| Aug 20, 2018 | £182.08 | £187.88 | £178.35 | £185.88 | 50 296 |
| Aug 17, 2018 | £178.90 | £180.88 | £175.25 | £180.88 | 139 104 |
| Aug 16, 2018 | £176.00 | £179.63 | £172.35 | £179.63 | 229 108 |
