Borr Drilling Limited (LON:0BDR)
London · Delayed Price · Currency is GBP · Price in NOK 14.99
0.00 (0.00%)
Inactive · Last trade price on Dec 31, 2024
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 40.00 | 42.04 | 40.00 | 40.71 | 40.71 | 1.31% | 112,382 |
| Dec 27, 2024 | 42.30 | 42.50 | 40.18 | 40.18 | 40.18 | -4.42% | 32,540 |
| Dec 23, 2024 | 39.98 | 42.04 | 39.98 | 42.04 | 42.04 | 6.22% | 3,368 |
| Dec 20, 2024 | 40.92 | 41.20 | 39.58 | 39.58 | 39.58 | -6.87% | 18,782 |
| Dec 19, 2024 | 41.20 | 42.50 | 41.20 | 42.50 | 42.50 | -2.21% | 9,395 |
| Dec 18, 2024 | 42.04 | 43.46 | 41.66 | 43.46 | 43.46 | 3.38% | 39,193 |
| Dec 17, 2024 | 42.30 | 42.30 | 41.54 | 42.04 | 42.04 | -1.27% | 11,334 |
| Dec 16, 2024 | 41.36 | 42.58 | 41.36 | 42.58 | 42.58 | 1.72% | 35,801 |
| Dec 13, 2024 | 40.54 | 41.88 | 40.38 | 41.86 | 41.86 | 2.50% | 25,283 |
| Dec 12, 2024 | 42.70 | 42.70 | 40.84 | 40.84 | 40.84 | -4.49% | 7,260 |
| Dec 11, 2024 | 41.64 | 43.31 | 41.64 | 42.76 | 42.76 | 5.06% | 27,710 |
| Dec 10, 2024 | 42.30 | 42.30 | 40.70 | 40.70 | 40.70 | 1.09% | 26,189 |
| Dec 9, 2024 | 37.44 | 40.26 | 37.44 | 40.26 | 40.26 | 9.58% | 57,190 |
| Dec 6, 2024 | 37.72 | 37.94 | 36.74 | 36.74 | 36.74 | -3.57% | 22,853 |
| Dec 5, 2024 | 38.46 | 38.46 | 38.10 | 38.10 | 38.10 | -4.46% | 21,160 |
| Dec 4, 2024 | 41.16 | 41.48 | 39.88 | 39.88 | 39.88 | -4.39% | 71,152 |
| Dec 3, 2024 | 41.32 | 41.76 | 40.40 | 41.71 | 41.71 | 0.17% | 22,941 |
| Dec 2, 2024 | 40.92 | 41.93 | 40.67 | 41.64 | 41.64 | -0.86% | 11,376 |
| Nov 29, 2024 | 41.70 | 42.00 | 41.51 | 42.00 | 42.00 | 1.40% | 54,728 |
| Nov 28, 2024 | 41.62 | 41.69 | 41.42 | 41.42 | 41.42 | 0.50% | 4,722 |
| Nov 27, 2024 | 40.68 | 41.21 | 40.68 | 41.21 | 40.61 | -2.66% | 42,370 |
| Nov 26, 2024 | 42.16 | 42.34 | 41.38 | 42.34 | 41.72 | -4.14% | 79,993 |
| Nov 25, 2024 | 45.00 | 45.00 | 43.26 | 44.17 | 43.52 | -0.68% | 98,638 |
| Nov 22, 2024 | 44.58 | 44.98 | 43.68 | 44.47 | 43.82 | 2.20% | 42,974 |
| Nov 21, 2024 | 43.32 | 43.86 | 42.85 | 43.51 | 42.87 | 1.63% | 14,493 |
| Nov 20, 2024 | 41.72 | 43.72 | 41.72 | 42.81 | 42.18 | -2.39% | 9,950 |
| Nov 19, 2024 | 44.54 | 44.54 | 43.85 | 43.86 | 43.21 | -0.22% | 24,395 |
| Nov 18, 2024 | 43.61 | 43.96 | 43.61 | 43.96 | 43.31 | -3.15% | 18,618 |
| Nov 15, 2024 | 45.92 | 46.02 | 44.90 | 45.39 | 44.72 | -1.76% | 24,603 |
| Nov 14, 2024 | 45.48 | 46.20 | 45.30 | 46.20 | 45.52 | 3.31% | 12,798 |
| Nov 13, 2024 | 44.98 | 44.98 | 44.72 | 44.72 | 44.06 | -0.75% | 15,957 |
| Nov 12, 2024 | 45.36 | 45.36 | 44.88 | 45.06 | 44.40 | 1.27% | 17,612 |
| Nov 11, 2024 | 44.60 | 45.44 | 44.49 | 44.49 | 43.84 | 1.48% | 17,650 |
| Nov 8, 2024 | 44.32 | 44.40 | 41.32 | 43.85 | 43.20 | -6.47% | 157,318 |
| Nov 7, 2024 | 48.25 | 48.25 | 44.86 | 46.88 | 46.19 | 0.61% | 84,101 |
| Nov 6, 2024 | 46.88 | 47.92 | 46.60 | 46.60 | 45.91 | 0.21% | 28,430 |
| Nov 5, 2024 | 46.20 | 46.66 | 46.04 | 46.50 | 45.81 | 1.09% | 18,815 |
| Nov 4, 2024 | 46.02 | 46.16 | 45.98 | 46.00 | 45.32 | 1.68% | 10,368 |
| Nov 1, 2024 | 46.78 | 46.78 | 44.90 | 45.24 | 44.57 | -1.09% | 9,866 |
| Oct 31, 2024 | 44.60 | 45.80 | 44.60 | 45.74 | 45.07 | -1.04% | 8,479 |
| Oct 30, 2024 | 46.48 | 46.98 | 46.22 | 46.22 | 45.54 | -4.23% | 25,731 |
| Oct 29, 2024 | 48.24 | 49.26 | 48.00 | 48.26 | 47.55 | -1.55% | 32,537 |
| Oct 28, 2024 | 49.28 | 49.28 | 46.16 | 49.02 | 48.30 | -7.10% | 81,419 |
| Oct 25, 2024 | 51.35 | 53.10 | 51.35 | 52.77 | 51.99 | 3.37% | 25,381 |
| Oct 24, 2024 | 52.20 | 52.54 | 50.80 | 51.05 | 50.30 | -1.83% | 136,203 |
| Oct 23, 2024 | 52.53 | 53.00 | 52.00 | 52.00 | 51.23 | -2.62% | 228,638 |
| Oct 22, 2024 | 52.20 | 54.08 | 51.85 | 53.40 | 52.61 | -4.02% | 190,255 |
| Oct 21, 2024 | 56.60 | 56.70 | 55.60 | 55.64 | 54.82 | -3.59% | 30,730 |
| Oct 18, 2024 | 57.80 | 58.20 | 56.35 | 57.71 | 56.86 | 3.23% | 19,607 |
| Oct 17, 2024 | 56.75 | 57.22 | 55.90 | 55.90 | 55.08 | -0.27% | 46,547 |