Close
Company Search
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
28th Sep 2026 (Mon) 0.287 0.287 0.287 0.287 1,990
25th Sep 2026 (Fri) 0.282 0.282 0.282 0.282 5,002
24th Sep 2026 (Thu) 0.2865 0.2865 0.2865 0.2865 197,878
23rd Sep 2026 (Wed) 0.279 0.279 0.279 0.279 111
22nd Sep 2026 (Tue) 0.29 0.29 0.29 0.29 200,000
21st Sep 2026 (Mon) 0.28 0.28 0.28 0.28 0
18th Sep 2026 (Fri) 0.28 0.28 0.28 0.28 0
17th Sep 2026 (Thu) 0.28 0.28 0.28 0.28 0
16th Sep 2026 (Wed) 0.28 0.28 0.28 0.28 109,997
15th Sep 2026 (Tue) 0.276 0.276 0.276 0.276 8,046
14th Sep 2026 (Mon) 0.31 0.31 0.31 0.31 0
11th Sep 2026 (Fri) 0.31 0.31 0.31 0.31 0
10th Sep 2026 (Thu) 0.31 0.31 0.31 0.31 0
9th Sep 2026 (Wed) 0.31 0.31 0.31 0.31 2,000
8th Sep 2026 (Tue) 0.295 0.295 0.295 0.295 834
7th Sep 2026 (Mon) 0.295 0.295 0.295 0.295 0
4th Sep 2026 (Fri) 0.295 0.295 0.295 0.295 0
3rd Sep 2026 (Thu) 0.295 0.295 0.295 0.295 3,311
2nd Sep 2026 (Wed) 0.294 0.294 0.294 0.294 10,000
1st Sep 2026 (Tue) 0.3065 0.3065 0.3065 0.3065 23,554
31st Aug 2026 (Mon) 0.322 0.322 0.322 0.322 0
28th Aug 2026 (Fri) 0.322 0.322 0.322 0.322 23,828
27th Aug 2026 (Thu) 0.30 0.30 0.30 0.30 0
26th Aug 2026 (Wed) 0.30 0.30 0.30 0.30 0
25th Aug 2026 (Tue) 0.30 0.30 0.30 0.30 467,992
24th Aug 2026 (Mon) 0.2935 0.2935 0.2935 0.2935 1,029,528
21st Aug 2026 (Fri) 0.30 0.30 0.30 0.30 170,377
20th Aug 2026 (Thu) 0.316 0.316 0.316 0.316 526,355
19th Aug 2026 (Wed) 0.3915 0.3915 0.3915 0.3915 273
18th Aug 2026 (Tue) 0.3915 0.3915 0.3915 0.3915 2,500
17th Aug 2026 (Mon) 0.4035 0.4035 0.4035 0.4035 928
14th Aug 2026 (Fri) 0.398 0.398 0.398 0.398 72,434
13th Aug 2026 (Thu) 0.3965 0.3965 0.3965 0.3965 0
12th Aug 2026 (Wed) 0.3965 0.3965 0.3965 0.3965 428
11th Aug 2026 (Tue) 0.3965 0.3965 0.3965 0.3965 0
10th Aug 2026 (Mon) 0.3965 0.3965 0.3965 0.3965 75,453
7th Aug 2026 (Fri) 0.3775 0.3775 0.3775 0.3775 0
6th Aug 2026 (Thu) 0.3775 0.3775 0.3775 0.3775 0
5th Aug 2026 (Wed) 0.3775 0.3775 0.3775 0.3775 0
4th Aug 2026 (Tue) 0.3775 0.3775 0.3775 0.3775 3,288
3rd Aug 2026 (Mon) 0.3955 0.3955 0.3955 0.3955 0
31st Jul 2026 (Fri) 0.3955 0.3955 0.3955 0.3955 0
30th Jul 2026 (Thu) 0.3955 0.3955 0.3955 0.3955 0
29th Jul 2026 (Wed) 0.3955 0.3955 0.3955 0.3955 9,786
FTSE 100 Latest
Value10,712.23
Change27.35