Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Norse Atlantic (0ABN) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 4.97 4.97 4.97 4.97 722
13th Mar 2025 (Thu) 4.97 4.97 4.97 4.97 698
12th Mar 2025 (Wed) 4.765 4.765 4.765 4.765 5,639
11th Mar 2025 (Tue) 4.46 4.46 4.46 4.46 7,072
10th Mar 2025 (Mon) 4.44 4.44 4.44 4.44 3,156
7th Mar 2025 (Fri) 3.895 3.895 3.895 3.895 26
6th Mar 2025 (Thu) 3.895 3.895 3.895 3.895 5,745
5th Mar 2025 (Wed) 3.85 3.85 3.85 3.85 6,050
4th Mar 2025 (Tue) 3.495 3.495 3.495 3.495 640
3rd Mar 2025 (Mon) 3.51 3.51 3.51 3.51 0
28th Feb 2025 (Fri) 3.51 3.51 3.51 3.51 407
27th Feb 2025 (Thu) 3.51 3.51 3.51 3.51 3,326
26th Feb 2025 (Wed) 3.565 3.565 3.565 3.565 0
25th Feb 2025 (Tue) 3.565 3.565 3.565 3.565 52,156
24th Feb 2025 (Mon) 3.605 3.605 3.605 3.605 0
21st Feb 2025 (Fri) 3.605 3.605 3.605 3.605 0
20th Feb 2025 (Thu) 3.605 3.605 3.605 3.605 0
19th Feb 2025 (Wed) 3.605 3.605 3.605 3.605 719
18th Feb 2025 (Tue) 3.67 3.67 3.67 3.67 0
17th Feb 2025 (Mon) 3.67 3.67 3.67 3.67 175
14th Feb 2025 (Fri) 3.57 3.57 3.57 3.57 0
13th Feb 2025 (Thu) 3.57 3.57 3.57 3.57 283
12th Feb 2025 (Wed) 3.61 3.61 3.61 3.61 0
11th Feb 2025 (Tue) 3.61 3.61 3.61 3.61 0
10th Feb 2025 (Mon) 3.61 3.61 3.61 3.61 0
7th Feb 2025 (Fri) 3.61 3.61 3.61 3.61 62
6th Feb 2025 (Thu) 3.46 3.46 3.46 3.46 0
5th Feb 2025 (Wed) 3.46 3.46 3.46 3.46 0
4th Feb 2025 (Tue) 3.46 3.46 3.46 3.46 16,094
3rd Feb 2025 (Mon) 3.95 3.95 3.95 3.95 32
31st Jan 2025 (Fri) 3.95 3.95 3.95 3.95 32
30th Jan 2025 (Thu) 3.95 3.95 3.95 3.95 5,117
29th Jan 2025 (Wed) 3.95 3.95 3.95 3.95 0
28th Jan 2025 (Tue) 3.95 3.95 3.95 3.95 0
27th Jan 2025 (Mon) 3.95 3.95 3.95 3.95 29
24th Jan 2025 (Fri) 3.95 3.95 3.95 3.95 0
23rd Jan 2025 (Thu) 3.95 3.95 3.95 3.95 0
22nd Jan 2025 (Wed) 3.95 3.95 3.95 3.95 0
21st Jan 2025 (Tue) 3.95 3.95 3.95 3.95 0
20th Jan 2025 (Mon) 3.95 3.95 3.95 3.95 0
17th Jan 2025 (Fri) 3.95 3.95 3.95 3.95 0
16th Jan 2025 (Thu) 3.95 3.95 3.95 3.95 30
15th Jan 2025 (Wed) 3.95 3.95 3.95 3.95 0
14th Jan 2025 (Tue) 3.95 3.95 3.95 3.95 0
FTSE 100 Latest
Value8,597.26
Change54.70