REC Silicon ASA (LON:0FS8)
London · Delayed Price · Currency is GBP · Price in NOK 0.2300
-0.0050 (-2.13%)
Inactive · Last trade price on Jun 15, 2026
LON:0FS8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 8,101 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 500 |
| Jun 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 12.38% | 40,603 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.68% | 2,107 |
| Jun 8, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.90% | 26,799 |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 264 |
| Jun 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.04% | 15,660 |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | 6,074 |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | 5,000 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.44% | 16,156 |
| May 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.62% | 74,181 |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | 1,334 |
| May 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.41% | 30,339 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.96% | 16,278 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.21% | 23,058 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.21% | 11,809 |
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.98% | 5,086 |
| May 15, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.33% | 30,905 |
| May 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.98% | 3,664 |
| May 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.25% | 75,651 |
| May 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 14,828 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 103 |
| May 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.77% | 35,722 |
| May 6, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.42% | 40,438 |
| May 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.29% | 3,173 |
| May 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 7.95% | 11,649 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.85% | 84 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.10% | 1,844 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.04% | 9,783 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | 63 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,588 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.48% | 1,985 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.27% | 24,283 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 27,125 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -10.24% | 73,865 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.87% | 5,025 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.76% | 4,255 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.41% | 2,234 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 5.48% | 37,175 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -5.02% | 27,509 |
| Apr 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.44% | 1,919 |
| Apr 1, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 0.07% | 11,530 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.95% | 14,447 |
| Mar 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.57% | 22,892 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.27% | 26,397 |
| Mar 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.96% | 81,339 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.51% | 42,120 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.65% | 85,459 |
| Mar 23, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.26% | 6,313 |