LSE - Delayed Quote NOK

AutoStore Holdings Ltd. (0AAE.L)

17.14 +0.12 (+0.71%)
At close: July 21 at 6:19 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.99 17.17 15.94 16.66 16.66 500,461
Apr 25, 2024 19.07 19.08 15.38 19.08 19.08 539,452
Apr 24, 2024 17.95 18.70 17.95 18.42 18.42 119,536
Apr 23, 2024 17.21 17.90 17.18 17.59 17.59 161,234
Apr 22, 2024 17.49 17.65 17.28 17.49 17.49 58,538
Apr 19, 2024 16.83 17.13 16.68 16.83 16.83 86,700
Apr 18, 2024 17.79 18.02 17.14 17.49 17.49 242,285
Apr 17, 2024 17.41 17.77 17.38 17.38 17.38 659,966
Apr 16, 2024 17.30 17.47 17.21 17.25 17.25 973,147
Apr 15, 2024 17.67 18.16 17.67 17.92 17.92 515,536
Apr 12, 2024 17.83 17.98 17.44 17.87 17.87 477,256
Apr 11, 2024 18.22 18.22 17.38 17.70 17.70 136,128
Apr 10, 2024 18.60 18.84 18.06 18.18 18.18 33,211
Apr 9, 2024 18.32 18.72 18.23 18.39 18.39 209,630
Apr 8, 2024 18.15 18.63 18.15 18.34 18.34 117,773
Apr 5, 2024 18.60 18.60 18.20 18.20 18.20 200,702
Apr 4, 2024 19.40 19.42 18.70 18.81 18.81 133,323
Apr 3, 2024 19.39 19.97 19.30 19.41 19.41 187,784
Apr 2, 2024 19.90 20.22 19.59 19.68 19.68 688,975
Mar 27, 2024 19.89 20.20 19.83 20.00 20.00 123,639
Mar 26, 2024 18.84 19.58 18.84 19.52 19.52 144,865
Mar 25, 2024 18.89 19.05 18.51 19.05 19.05 142,728
Mar 22, 2024 19.00 19.22 18.77 19.08 19.08 96,702
Mar 21, 2024 19.20 19.67 18.74 18.75 18.75 168,500
Mar 20, 2024 18.14 18.90 18.03 18.76 18.76 173,306
Mar 19, 2024 19.91 20.00 18.43 18.44 18.44 329,902
Mar 18, 2024 19.50 20.11 19.50 19.60 19.60 455,917
Mar 15, 2024 19.34 19.69 19.24 19.46 19.46 79,257
Mar 14, 2024 19.60 19.73 18.88 19.24 19.24 297,950
Mar 13, 2024 18.67 19.93 18.66 18.85 18.85 590,489
Mar 12, 2024 18.34 18.89 18.17 18.74 18.74 115,553
Mar 11, 2024 18.69 19.37 18.10 18.69 18.69 428,840
Mar 8, 2024 17.51 19.33 17.51 18.63 18.63 492,056
Mar 7, 2024 16.94 17.03 16.66 16.79 16.79 703,901
Mar 6, 2024 16.78 16.93 16.55 16.84 16.84 112,912
Mar 5, 2024 17.06 17.40 16.61 17.23 17.23 1,525,184
Mar 4, 2024 17.22 17.40 16.94 17.05 17.05 308,365
Mar 1, 2024 17.40 17.40 16.91 17.06 17.06 417,046
Feb 29, 2024 17.61 17.62 17.01 17.01 17.01 380,582
Feb 28, 2024 17.46 17.56 17.18 17.30 17.30 107,332
Feb 27, 2024 17.43 17.60 17.12 17.49 17.49 245,930
Feb 26, 2024 17.60 17.73 17.28 17.55 17.55 340,448
Feb 23, 2024 17.72 17.72 17.41 17.43 17.43 414,768
Feb 22, 2024 17.68 17.83 17.46 17.47 17.47 660,001
Feb 21, 2024 17.39 17.59 17.35 17.42 17.42 819,724
Feb 20, 2024 17.33 17.58 17.33 17.44 17.44 552,898
Feb 19, 2024 17.32 17.69 17.17 17.21 17.21 787,459
Feb 16, 2024 16.82 17.12 16.82 17.03 17.03 781,000
Feb 15, 2024 19.34 19.47 19.00 19.40 19.40 115,114
Feb 14, 2024 18.64 20.49 18.64 20.15 20.15 196,794
Feb 13, 2024 18.28 18.56 18.17 18.56 18.56 121,245
Feb 12, 2024 18.85 18.96 18.77 18.90 18.90 103,977
Feb 9, 2024 18.31 19.27 18.18 18.77 18.77 45,247
Feb 8, 2024 18.07 18.36 17.86 18.24 18.24 216,882
Feb 7, 2024 17.73 17.83 17.66 17.76 17.76 53,441
Feb 6, 2024 18.35 18.42 17.77 17.89 17.89 107,685
Feb 5, 2024 18.75 19.19 18.68 19.19 19.19 51,812
Feb 2, 2024 19.20 19.24 18.68 18.68 18.68 15,813
Feb 1, 2024 18.96 19.49 18.96 19.31 19.31 225
Jan 31, 2024 19.69 19.76 19.24 19.36 19.36 61,879
Jan 30, 2024 19.60 19.86 19.45 19.79 19.79 127,667
Jan 29, 2024 19.10 19.19 18.85 19.00 19.00 40,584
Jan 26, 2024 19.83 20.32 19.83 20.15 20.15 450,928
Jan 25, 2024 19.69 19.99 19.52 19.61 19.61 73,800
Jan 24, 2024 19.89 19.89 19.69 19.80 19.80 104,547
Jan 23, 2024 19.58 19.99 19.54 19.72 19.72 156,005
Jan 22, 2024 19.81 19.97 19.51 19.52 19.52 195,102
Jan 19, 2024 19.76 20.18 19.70 19.83 19.83 97,240
Jan 18, 2024 19.68 19.93 19.47 19.73 19.73 412,973
Jan 17, 2024 20.04 20.41 19.90 19.90 19.90 125,463
Jan 16, 2024 21.69 21.69 20.34 20.43 20.43 221,396
Jan 15, 2024 20.18 21.80 20.18 21.63 21.63 382,457
Jan 12, 2024 19.67 20.76 19.67 20.51 20.51 236,568
Jan 11, 2024 18.60 19.89 17.97 19.59 19.59 452,111
Jan 10, 2024 17.98 18.02 17.62 17.76 17.76 146,834
Jan 9, 2024 18.01 18.19 17.68 17.71 17.71 568,301
Jan 8, 2024 16.61 17.76 16.61 17.41 17.41 459,385
Jan 5, 2024 16.96 17.08 16.48 16.54 16.54 126,377
Jan 4, 2024 17.80 17.88 16.81 17.19 17.19 214,623
Jan 3, 2024 18.50 19.30 17.64 17.98 17.98 2,921,392
Jan 2, 2024 19.92 19.92 19.15 19.30 19.30 144,370
Dec 29, 2023 19.70 20.15 19.60 19.78 19.78 768,193
Dec 28, 2023 19.83 20.06 19.63 19.94 19.94 111,031
Dec 27, 2023 19.99 20.39 19.92 20.04 20.04 121,717
Dec 22, 2023 19.65 19.65 19.47 19.52 19.52 29,300
Dec 21, 2023 20.41 20.48 19.79 19.91 19.91 118,982
Dec 20, 2023 20.42 20.42 19.45 20.26 20.26 446,554
Dec 19, 2023 20.00 20.59 20.00 20.22 20.22 61,033
Dec 18, 2023 19.74 20.00 19.31 19.62 19.62 906,147
Dec 15, 2023 19.13 20.40 19.13 20.37 20.37 258,772
Dec 14, 2023 18.86 18.97 18.28 18.73 18.73 123,352
Dec 13, 2023 18.10 18.10 17.58 17.79 17.79 67,007
Dec 12, 2023 18.00 18.56 17.97 18.16 18.16 108,356
Dec 11, 2023 18.12 18.82 17.98 18.69 18.69 317,627
Dec 8, 2023 18.07 18.12 17.87 17.99 17.99 121,353
Dec 7, 2023 17.33 17.91 17.24 17.89 17.89 135,370
Dec 6, 2023 17.13 17.96 17.13 17.22 17.22 374,102
Dec 5, 2023 17.31 17.31 16.91 17.10 17.10 225,570
Dec 4, 2023 17.40 17.90 17.40 17.46 17.46 200,805
Dec 1, 2023 17.43 17.53 16.88 17.17 17.17 241,709
Nov 30, 2023 16.86 18.07 16.86 17.90 17.90 345,703
Nov 29, 2023 15.85 16.83 15.85 16.71 16.71 100,409
Nov 28, 2023 15.72 16.07 15.47 15.91 15.91 115,365
Nov 27, 2023 16.42 16.42 16.06 16.13 16.13 32,006
Nov 24, 2023 15.81 16.16 15.81 15.97 15.97 78,006
Nov 23, 2023 16.62 16.87 16.03 16.40 16.40 108,452
Nov 22, 2023 16.69 17.29 16.69 17.03 17.03 398,669
Nov 21, 2023 16.69 17.08 16.65 17.00 17.00 1,752,987
Nov 20, 2023 16.25 17.00 16.08 16.89 16.89 619,628
Nov 17, 2023 16.54 16.55 16.18 16.28 16.28 631,807
Nov 16, 2023 17.46 18.00 16.54 16.65 16.65 619,099
Nov 15, 2023 17.16 18.24 17.08 17.08 17.08 779,750
Nov 14, 2023 14.85 17.64 14.85 17.58 17.58 348,365
Nov 13, 2023 14.90 14.90 14.66 14.68 14.68 57,428
Nov 10, 2023 13.98 15.00 13.97 14.79 14.79 183,277
Nov 9, 2023 14.00 14.83 13.09 14.59 14.59 541,895
Nov 8, 2023 13.26 13.37 13.01 13.12 13.12 188,556
Nov 7, 2023 13.49 13.49 13.35 13.40 13.40 76,157
Nov 6, 2023 13.77 14.06 13.32 13.48 13.48 209,163
Nov 3, 2023 13.26 13.69 13.20 13.52 13.52 231,250
Nov 2, 2023 13.02 13.59 12.74 13.59 13.59 382,933
Nov 1, 2023 12.10 12.74 12.10 12.74 12.74 184,934
Oct 31, 2023 11.40 12.49 11.38 12.31 12.31 337,825
Oct 30, 2023 11.78 12.28 11.78 12.05 12.05 144,313
Oct 27, 2023 12.26 12.41 11.53 12.38 12.38 315,493
Oct 26, 2023 12.78 12.78 12.43 12.63 12.63 215,335
Oct 25, 2023 12.78 12.94 12.69 12.88 12.88 76,602
Oct 24, 2023 13.43 13.63 13.18 13.20 13.20 49,933
Oct 23, 2023 13.40 13.69 13.40 13.53 13.53 92,299
Oct 20, 2023 13.49 13.87 13.49 13.69 13.69 166,731
Oct 19, 2023 13.43 14.27 13.41 13.91 13.91 1,041,511
Oct 18, 2023 13.60 13.88 13.47 13.61 13.61 203,213
Oct 17, 2023 12.98 13.53 12.98 13.30 13.30 355,795
Oct 16, 2023 12.86 13.29 12.86 13.29 13.29 89,736
Oct 13, 2023 13.22 13.63 13.08 13.36 13.36 92,060
Oct 12, 2023 13.15 13.80 13.15 13.71 13.71 69,568
Oct 11, 2023 13.44 13.44 13.16 13.29 13.29 54,784
Oct 10, 2023 13.40 13.77 12.99 13.18 13.18 280,568
Oct 9, 2023 13.57 13.57 13.10 13.28 13.28 213,931
Oct 6, 2023 14.41 14.41 13.36 14.00 14.00 136,362
Oct 5, 2023 14.36 14.74 14.35 14.49 14.49 113,746
Oct 4, 2023 14.22 14.69 14.22 14.40 14.40 91,233
Oct 3, 2023 14.63 15.03 14.40 14.59 14.59 294,869
Oct 2, 2023 15.02 15.50 14.84 14.90 14.90 8,139,574
Sep 29, 2023 15.23 15.34 15.13 15.18 15.18 29,791
Sep 28, 2023 14.90 14.98 14.65 14.85 14.85 245,080
Sep 27, 2023 14.64 14.76 14.47 14.71 14.71 59,380
Sep 26, 2023 14.90 14.90 14.44 14.50 14.50 167,303
Sep 25, 2023 15.02 15.08 14.67 14.91 14.91 122,721
Sep 22, 2023 15.50 15.52 15.12 15.28 15.28 81,891
Sep 21, 2023 14.94 15.25 14.71 14.86 14.86 331,607
Sep 20, 2023 15.82 15.85 15.32 15.73 15.73 52,199
Sep 19, 2023 16.23 16.23 15.60 15.95 15.95 173,468
Sep 18, 2023 16.14 16.51 16.14 16.43 16.43 1,311,809
Sep 15, 2023 17.22 17.62 16.51 16.83 16.83 130,725
Sep 14, 2023 16.49 16.97 16.34 16.90 16.90 189,494
Sep 13, 2023 16.50 16.66 16.18 16.30 16.30 107,215
Sep 12, 2023 16.37 16.55 16.02 16.46 16.46 116,013
Sep 11, 2023 17.17 17.17 16.61 16.77 16.77 189,822
Sep 8, 2023 17.62 17.65 16.81 16.81 16.81 168,482
Sep 7, 2023 17.76 17.76 17.57 17.64 17.64 90,251
Sep 6, 2023 18.08 18.08 17.62 17.64 17.64 222,764
Sep 5, 2023 18.41 18.41 17.86 18.12 18.12 112,850
Sep 4, 2023 18.69 19.00 18.43 18.43 18.43 121,506
Sep 1, 2023 18.05 18.07 17.83 18.03 18.03 122,576
Aug 31, 2023 18.28 18.41 17.99 18.20 18.20 148,067
Aug 30, 2023 18.11 18.48 18.11 18.21 18.21 188,890
Aug 29, 2023 18.11 18.11 17.83 17.90 17.90 94,860
Aug 25, 2023 18.34 18.52 17.84 17.98 17.98 97,267
Aug 24, 2023 18.53 18.53 18.19 18.19 18.19 34,143
Aug 23, 2023 18.26 18.58 18.10 18.12 18.12 152,637
Aug 22, 2023 19.55 19.55 18.29 18.74 18.74 167,255
Aug 21, 2023 19.47 20.04 19.25 19.87 19.87 921,863
Aug 18, 2023 19.30 19.75 18.54 18.54 18.54 173,836
Aug 17, 2023 21.18 22.07 20.00 20.51 20.51 940,057
Aug 16, 2023 22.85 23.06 22.70 22.77 22.77 62,060
Aug 15, 2023 23.15 23.25 22.86 22.98 22.98 291,624
Aug 14, 2023 22.41 23.03 22.19 22.72 22.72 186,465
Aug 11, 2023 22.85 22.85 21.37 21.80 21.80 432,164
Aug 10, 2023 23.53 23.73 23.40 23.46 23.46 22,719
Aug 9, 2023 23.69 24.24 23.34 23.57 23.57 151,663
Aug 8, 2023 24.77 24.84 23.97 24.22 24.22 76,492
Aug 7, 2023 24.95 25.99 24.95 25.38 25.38 165,384
Aug 4, 2023 24.00 24.80 23.87 24.40 24.40 202,458
Aug 3, 2023 24.08 24.12 23.59 23.89 23.89 94,259
Aug 2, 2023 24.52 24.74 24.42 24.51 24.51 222,390
Aug 1, 2023 24.87 25.20 24.57 24.99 24.99 441,364
Jul 31, 2023 25.92 25.92 25.29 25.51 25.51 98,234
Jul 28, 2023 25.69 26.26 25.69 25.88 25.88 60,201
Jul 27, 2023 24.43 25.82 24.43 25.37 25.37 268,503
Jul 26, 2023 23.38 24.77 23.38 24.20 24.20 93,499
Jul 25, 2023 24.13 24.13 22.84 22.96 22.96 392,477
Jul 24, 2023 22.27 24.62 22.27 23.84 23.84 202,424
Jul 21, 2023 24.12 24.13 23.63 23.73 23.73 50,480
Jul 20, 2023 24.52 24.79 24.33 24.53 24.53 157,575
Jul 19, 2023 24.05 24.93 24.05 24.79 24.79 73,670
Jul 18, 2023 23.49 23.90 23.15 23.52 23.52 51,732
Jul 17, 2023 22.71 23.13 22.71 22.99 22.99 76,010
Jul 14, 2023 22.68 23.12 22.65 22.75 22.75 71,104
Jul 13, 2023 23.07 23.43 22.58 22.91 22.91 134,477
Jul 12, 2023 22.42 22.71 22.34 22.44 22.44 58,386
Jul 11, 2023 22.50 22.62 22.20 22.38 22.38 25,362
Jul 10, 2023 21.71 22.21 21.68 22.13 22.13 61,768
Jul 7, 2023 21.71 22.12 21.70 21.99 21.99 77,680
Jul 6, 2023 22.58 23.04 21.97 21.97 21.97 187,934
Jul 5, 2023 23.37 23.44 23.03 23.40 23.40 245,944
Jul 4, 2023 23.87 24.15 23.51 23.76 23.76 38,515
Jul 3, 2023 23.56 23.97 23.56 23.85 23.85 83,667
Jun 30, 2023 23.50 23.66 23.38 23.45 23.45 117,986
Jun 29, 2023 23.75 23.97 23.44 23.68 23.68 120,423
Jun 28, 2023 22.56 23.44 22.56 23.44 23.44 99,584
Jun 27, 2023 23.21 23.21 21.90 22.40 22.40 459,107
Jun 26, 2023 23.80 23.95 23.09 23.62 23.62 418,810
Jun 23, 2023 24.37 24.97 24.37 24.79 24.79 44,865
Jun 22, 2023 23.51 24.59 23.51 24.00 24.00 90,383
Jun 21, 2023 24.34 24.78 24.34 24.71 24.71 31,324
Jun 20, 2023 25.12 25.51 24.96 25.31 25.31 88,740
Jun 19, 2023 25.32 25.84 25.25 25.71 25.71 552,736
Jun 16, 2023 24.15 25.82 23.88 25.55 25.55 291,952
Jun 15, 2023 24.60 24.60 23.95 24.16 24.16 84,737
Jun 14, 2023 24.43 24.75 24.24 24.39 24.39 180,759
Jun 13, 2023 24.35 24.52 24.19 24.45 24.45 27,018
Jun 12, 2023 24.23 24.31 23.48 23.77 23.77 198,099
Jun 9, 2023 23.80 24.50 23.80 24.01 24.01 65,759
Jun 8, 2023 23.65 23.76 23.65 23.76 23.76 20,978
Jun 7, 2023 24.94 25.47 24.40 24.50 24.50 87,447
Jun 6, 2023 24.51 25.04 24.51 24.87 24.87 74,112
Jun 5, 2023 25.03 25.03 24.47 24.71 24.71 487,994
Jun 2, 2023 23.93 24.82 23.88 24.82 24.82 90,674
Jun 1, 2023 23.43 23.86 23.34 23.34 23.34 267,113
May 31, 2023 22.73 23.96 22.73 23.31 23.31 281,026
May 30, 2023 22.89 23.01 22.47 22.74 22.74 54,470
May 26, 2023 22.48 22.83 22.25 22.37 22.37 43,983
May 25, 2023 22.11 22.45 21.96 22.17 22.17 126,044
May 24, 2023 22.19 22.23 21.76 21.80 21.80 89,358
May 23, 2023 22.13 22.53 22.13 22.33 22.33 54,941
May 22, 2023 22.09 22.30 22.01 22.18 22.18 167,840
May 19, 2023 21.73 22.40 21.69 22.18 22.18 225,480
May 16, 2023 20.62 20.95 20.62 20.79 20.79 218,036
May 15, 2023 21.44 21.44 20.80 20.96 20.96 129,773
May 12, 2023 21.07 21.25 21.01 21.05 21.05 85,346
May 11, 2023 21.46 21.60 21.12 21.42 21.42 8,259,474
May 10, 2023 21.01 21.33 20.90 21.15 21.15 327,040
May 9, 2023 21.64 21.64 20.82 20.91 20.91 187,564
May 5, 2023 22.04 22.04 21.42 21.63 21.63 424,669
May 4, 2023 21.62 22.07 21.39 21.49 21.49 62,938
May 3, 2023 22.60 22.60 21.59 22.14 22.14 352,222
May 2, 2023 22.79 23.09 22.50 22.50 22.50 739,932
Apr 28, 2023 22.99 23.24 22.39 22.99 22.99 479,564
Apr 27, 2023 23.94 25.99 22.82 25.06 25.06 768,191
Apr 26, 2023 20.94 21.00 20.54 20.58 20.58 271,352