Bouvet ASA (LON:0HDU)
London · Delayed Price · Currency is GBP · Price in NOK 46.95
+0.03 (0.05%)
Sep 25, 2026, 3:01 PM GMT
LON:0HDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 46.93 | 46.95 | 46.88 | 46.95 | 46.95 | 0.05% | 1,938 |
| Sep 24, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.48% | 9,925 |
| Sep 23, 2026 | 47.10 | 47.15 | 47.00 | 47.15 | 47.15 | - | 1,071 |
| Sep 22, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.11% | 500 |
| Sep 21, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.40% | 128 |
| Sep 18, 2026 | 47.20 | 47.20 | 46.50 | 46.55 | 46.55 | -2.36% | 7,909 |
| Sep 17, 2026 | 48.00 | 48.00 | 47.38 | 47.68 | 47.68 | 0.58% | 27,687 |
| Sep 16, 2026 | 47.60 | 47.60 | 47.38 | 47.40 | 47.40 | -1.25% | 5,971 |
| Sep 15, 2026 | 48.03 | 48.03 | 48.00 | 48.00 | 48.00 | -2.14% | 619 |
| Sep 14, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.10% | 1,268 |
| Sep 11, 2026 | 48.40 | 49.10 | 48.40 | 49.10 | 49.10 | 1.45% | 1,370 |
| Sep 10, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | 56 |
| Sep 7, 2026 | 48.90 | 49.40 | 48.85 | 49.40 | 49.40 | 1.13% | 4,752 |
| Sep 4, 2026 | 49.70 | 49.70 | 48.85 | 48.85 | 48.85 | -2.50% | 1,076 |
| Sep 3, 2026 | 49.90 | 50.15 | 49.83 | 50.10 | 50.10 | 0.80% | 5,489 |
| Sep 2, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -2.45% | 301 |
| Sep 1, 2026 | 51.20 | 51.40 | 50.95 | 50.95 | 50.95 | -1.07% | 581 |
| Aug 31, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.58% | 9,905 |
| Aug 28, 2026 | 50.70 | 50.70 | 50.50 | 50.70 | 50.70 | 3.26% | 504 |
| Aug 27, 2026 | 48.85 | 49.10 | 48.85 | 49.10 | 49.10 | 0.41% | 15,509 |
| Aug 26, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.31% | 270 |
| Aug 25, 2026 | 49.00 | 49.10 | 49.00 | 49.05 | 49.05 | 0.10% | 18,667 |
| Aug 24, 2026 | 49.75 | 49.75 | 49.00 | 49.00 | 49.00 | -1.01% | 279 |
| Aug 21, 2026 | 49.50 | 49.85 | 49.23 | 49.50 | 49.50 | -1.39% | 8,113 |
| Aug 20, 2026 | 50.00 | 50.70 | 49.70 | 50.20 | 50.20 | 1.93% | 5,682 |
| Aug 19, 2026 | 46.65 | 49.25 | 46.65 | 49.25 | 49.25 | 13.87% | 60,706 |
| Aug 18, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.57% | 3,074 |
| Aug 17, 2026 | 43.80 | 43.80 | 43.50 | 43.50 | 43.50 | -0.46% | 476 |
| Aug 14, 2026 | 43.55 | 43.90 | 43.50 | 43.70 | 43.70 | 1.51% | 5,154 |
| Aug 13, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -1.77% | 109 |
| Aug 12, 2026 | 43.75 | 43.93 | 43.75 | 43.83 | 43.83 | -0.17% | 21,153 |
| Aug 11, 2026 | 43.90 | 44.40 | 43.85 | 43.90 | 43.90 | -3.09% | 7,686 |
| Aug 10, 2026 | 45.75 | 46.05 | 45.30 | 45.30 | 45.30 | -0.77% | 865 |
| Aug 7, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.11% | 152 |
| Aug 6, 2026 | 44.80 | 45.70 | 44.80 | 45.15 | 45.15 | 0.33% | 354 |
| Aug 5, 2026 | 45.15 | 46.00 | 45.00 | 45.00 | 45.00 | -0.11% | 417 |
| Aug 4, 2026 | 44.70 | 45.05 | 44.70 | 45.05 | 45.05 | -0.33% | 894 |
| Aug 3, 2026 | 45.25 | 45.25 | 45.20 | 45.20 | 45.20 | -0.33% | 183 |
| Jul 31, 2026 | 45.50 | 45.50 | 45.35 | 45.35 | 45.35 | -1.41% | 208 |
| Jul 30, 2026 | 46.45 | 46.45 | 46.00 | 46.00 | 46.00 | -2.44% | 1,190 |
| Jul 29, 2026 | 47.00 | 47.15 | 47.00 | 47.15 | 47.15 | 2.84% | 3 |
| Jul 28, 2026 | 45.55 | 45.85 | 45.55 | 45.85 | 45.85 | 0.99% | 8,261 |
| Jul 27, 2026 | 45.35 | 45.40 | 45.35 | 45.40 | 45.40 | 2.48% | 238 |
| Jul 24, 2026 | 44.45 | 44.45 | 44.30 | 44.30 | 44.30 | -0.17% | 10,338 |
| Jul 23, 2026 | 43.90 | 44.38 | 43.90 | 44.38 | 44.38 | 0.62% | 7,744 |
| Jul 22, 2026 | 44.00 | 44.10 | 43.90 | 44.10 | 44.10 | -1.12% | 66 |
| Jul 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.11% | 1 |
| Jul 20, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 1.48% | 54 |
| Jul 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.11% | 271 |
| Jul 10, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.34% | 269 |