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
10th Jul 2026 (Fri) 0.458 0.458 0.458 0.458 55,469
9th Jul 2026 (Thu) 0.456 0.456 0.456 0.456 455,672
8th Jul 2026 (Wed) 0.473 0.473 0.473 0.473 454,309
7th Jul 2026 (Tue) 0.495 0.495 0.495 0.495 6,006
6th Jul 2026 (Mon) 0.512 0.512 0.512 0.512 199
3rd Jul 2026 (Fri) 0.512 0.512 0.512 0.512 48
2nd Jul 2026 (Thu) 0.512 0.512 0.512 0.512 0
1st Jul 2026 (Wed) 0.512 0.512 0.512 0.512 16,680
30th Jun 2026 (Tue) 0.4995 0.4995 0.4995 0.4995 3,251,031
29th Jun 2026 (Mon) 0.5755 0.5755 0.5755 0.5755 61,198
26th Jun 2026 (Fri) 0.693 0.693 0.693 0.693 50,905
25th Jun 2026 (Thu) 0.693 0.693 0.693 0.693 9,606
24th Jun 2026 (Wed) 0.595 0.595 0.595 0.595 0
23rd Jun 2026 (Tue) 0.595 0.595 0.595 0.595 37,244
22nd Jun 2026 (Mon) 0.603 0.603 0.603 0.603 63,802
19th Jun 2026 (Fri) 0.603 0.603 0.603 0.603 2,880
18th Jun 2026 (Thu) 0.6325 0.6325 0.6325 0.6325 0
17th Jun 2026 (Wed) 0.6325 0.6325 0.6325 0.6325 0
16th Jun 2026 (Tue) 0.6325 0.6325 0.6325 0.6325 24,988
15th Jun 2026 (Mon) 0.648 0.648 0.648 0.648 199,099
12th Jun 2026 (Fri) 0.551 0.551 0.551 0.551 6,608
11th Jun 2026 (Thu) 0.568 0.568 0.568 0.568 169,098
10th Jun 2026 (Wed) 0.569 0.569 0.569 0.569 55,619
9th Jun 2026 (Tue) 0.572 0.572 0.572 0.572 2,677
8th Jun 2026 (Mon) 0.599 0.599 0.599 0.599 7,893
5th Jun 2026 (Fri) 0.595 0.595 0.595 0.595 11,868
4th Jun 2026 (Thu) 0.641 0.641 0.641 0.641 181,657
3rd Jun 2026 (Wed) 0.657 0.657 0.657 0.657 54,385
2nd Jun 2026 (Tue) 1.331 1.331 1.331 1.331 0
1st Jun 2026 (Mon) 1.331 1.331 1.331 1.331 0
29th May 2026 (Fri) 1.331 1.331 1.331 1.331 850
28th May 2026 (Thu) 1.331 1.331 1.331 1.331 1,843
27th May 2026 (Wed) 1.61 1.61 1.61 1.61 0
26th May 2026 (Tue) 1.61 1.61 1.61 1.61 22,924
25th May 2026 (Mon) 1.592 1.592 1.592 1.592 0
22nd May 2026 (Fri) 1.592 1.592 1.592 1.592 2,194
21st May 2026 (Thu) 1.628 1.628 1.628 1.628 2,336
20th May 2026 (Wed) 1.83 1.83 1.83 1.83 1,147
19th May 2026 (Tue) 1.83 1.83 1.83 1.83 0
18th May 2026 (Mon) 1.83 1.83 1.83 1.83 22,182
15th May 2026 (Fri) 1.664 1.664 1.664 1.664 1,528
14th May 2026 (Thu) 1.664 1.664 1.664 1.664 0
13th May 2026 (Wed) 1.664 1.664 1.664 1.664 3,035
12th May 2026 (Tue) 1.781 1.781 1.781 1.781 0
11th May 2026 (Mon) 1.781 1.781 1.781 1.781 5,130
FTSE 100 Latest
Value10,497.29
Change24.84