Bouvet ASA (LON:0HDU)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 50.40
+1.50 (3.07%)
Nov 10, 2026, 2:38 PM GMT
LON:0HDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 50.40 | 50.40 | 50.20 | 50.40 | 50.40 | 3.07% | 6,342 |
| Nov 9, 2026 | 49.25 | 49.25 | 48.90 | 48.90 | 48.90 | -0.51% | 722 |
| Nov 6, 2026 | 48.68 | 49.15 | 48.68 | 49.15 | 49.15 | -0.51% | 2,518 |
| Nov 5, 2026 | 51.10 | 51.25 | 50.10 | 50.10 | 49.40 | -0.40% | 13,238 |
| Nov 4, 2026 | 48.70 | 50.70 | 45.35 | 50.30 | 49.60 | -6.68% | 48,132 |
| Nov 3, 2026 | 54.20 | 54.20 | 53.60 | 53.90 | 53.15 | 1.22% | 742 |
| Nov 2, 2026 | 54.20 | 54.20 | 53.25 | 53.25 | 52.51 | -1.93% | 2,485 |
| Oct 30, 2026 | 53.00 | 54.30 | 53.00 | 54.30 | 53.54 | 5.03% | 10,466 |
| Oct 29, 2026 | 52.10 | 52.10 | 51.60 | 51.70 | 50.98 | -0.19% | 1,150 |
| Oct 28, 2026 | 51.90 | 51.90 | 51.30 | 51.80 | 51.08 | -0.19% | 7,933 |
| Oct 27, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.17 | 0.58% | 2,048 |
| Oct 26, 2026 | 51.40 | 51.60 | 51.40 | 51.60 | 50.88 | 1.57% | 2,582 |
| Oct 23, 2026 | 50.85 | 50.85 | 50.80 | 50.80 | 50.09 | 4.96% | 852 |
| Oct 22, 2026 | 48.73 | 48.95 | 48.40 | 48.40 | 47.72 | -0.82% | 910 |
| Oct 21, 2026 | 48.63 | 48.80 | 48.63 | 48.80 | 48.12 | 2.20% | 438 |
| Oct 19, 2026 | 48.10 | 48.10 | 47.75 | 47.75 | 47.08 | -1.75% | 332 |
| Oct 16, 2026 | 49.10 | 49.10 | 48.60 | 48.60 | 47.92 | 2.53% | 3,700 |
| Oct 15, 2026 | 47.15 | 47.40 | 47.00 | 47.40 | 46.74 | -0.52% | 565 |
| Oct 14, 2026 | 48.20 | 48.20 | 47.65 | 47.65 | 46.98 | -0.83% | 337 |
| Oct 13, 2026 | 47.70 | 48.05 | 47.70 | 48.05 | 47.38 | 1.48% | 1,132 |
| Oct 12, 2026 | 47.55 | 47.55 | 47.30 | 47.35 | 46.69 | -0.53% | 2,126 |
| Oct 9, 2026 | 47.80 | 47.95 | 47.55 | 47.60 | 46.93 | 1.17% | 7,388 |
| Oct 8, 2026 | 47.25 | 47.25 | 47.05 | 47.05 | 46.39 | -1.16% | 22,063 |
| Oct 7, 2026 | 47.25 | 47.60 | 47.00 | 47.60 | 46.93 | -0.42% | 16,355 |
| Oct 6, 2026 | 47.25 | 47.80 | 47.25 | 47.80 | 47.13 | 1.49% | 17,337 |
| Oct 5, 2026 | 47.30 | 47.30 | 47.10 | 47.10 | 46.44 | -0.63% | 426 |
| Oct 2, 2026 | 47.65 | 47.65 | 47.40 | 47.40 | 46.74 | 1.83% | 3,625 |
| Oct 1, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 45.90 | -1.69% | 5,000 |
| Sep 30, 2026 | 46.65 | 47.35 | 46.55 | 47.35 | 46.69 | -0.32% | 43,343 |
| Sep 29, 2026 | 46.80 | 47.50 | 46.80 | 47.50 | 46.84 | 1.17% | 10,747 |
| Sep 28, 2026 | 46.90 | 46.95 | 46.90 | 46.95 | 46.29 | - | 12 |
| Sep 25, 2026 | 46.93 | 46.95 | 46.88 | 46.95 | 46.29 | 0.05% | 1,938 |
| Sep 24, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.27 | -0.48% | 9,925 |
| Sep 23, 2026 | 47.10 | 47.15 | 47.00 | 47.15 | 46.49 | - | 1,071 |
| Sep 22, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 46.49 | -0.11% | 500 |
| Sep 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.54 | 1.40% | 128 |
| Sep 18, 2026 | 47.20 | 47.20 | 46.50 | 46.55 | 45.90 | -2.36% | 7,909 |
| Sep 17, 2026 | 48.00 | 48.00 | 47.38 | 47.68 | 47.01 | 0.58% | 27,687 |
| Sep 16, 2026 | 47.60 | 47.60 | 47.38 | 47.40 | 46.74 | -1.25% | 5,971 |
| Sep 15, 2026 | 48.03 | 48.03 | 48.00 | 48.00 | 47.33 | -2.14% | 619 |
| Sep 14, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 48.36 | -0.10% | 1,268 |
| Sep 11, 2026 | 48.40 | 49.10 | 48.40 | 49.10 | 48.41 | 1.45% | 1,370 |
| Sep 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.72 | -2.02% | 56 |
| Sep 7, 2026 | 48.90 | 49.40 | 48.85 | 49.40 | 48.71 | 1.13% | 4,752 |
| Sep 4, 2026 | 49.70 | 49.70 | 48.85 | 48.85 | 48.17 | -2.50% | 1,076 |
| Sep 3, 2026 | 49.90 | 50.15 | 49.83 | 50.10 | 49.40 | 0.80% | 5,489 |
| Sep 2, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.01 | -2.45% | 301 |
| Sep 1, 2026 | 51.20 | 51.40 | 50.95 | 50.95 | 50.24 | -1.07% | 581 |
| Aug 31, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 50.78 | 1.58% | 9,905 |
| Aug 28, 2026 | 50.70 | 50.70 | 50.50 | 50.70 | 49.99 | 3.26% | 504 |