Protector Forsikring ASA (LON:0JXF)
London · Delayed Price · Currency is GBP · Price in NOK 477.40
-9.80 (-2.01%)
At close: Aug 11, 2026
LON:0JXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 483.35 | 484.00 | 476.80 | 479.40 | 479.40 | -1.60% | 746 |
| Aug 10, 2026 | 488.15 | 489.40 | 482.00 | 487.20 | 487.20 | -0.49% | 1,320 |
| Aug 7, 2026 | 485.35 | 491.00 | 482.20 | 489.61 | 489.61 | 0.64% | 1,741 |
| Aug 6, 2026 | 490.50 | 490.40 | 483.00 | 486.49 | 486.49 | -0.51% | 11,633 |
| Aug 5, 2026 | 490.05 | 489.55 | 485.80 | 489.00 | 489.00 | 0.04% | 2,700 |
| Aug 4, 2026 | 490.15 | 489.80 | 483.60 | 488.80 | 488.80 | 0.04% | 1,188 |
| Aug 3, 2026 | 488.60 | 490.00 | 487.00 | 488.60 | 488.60 | -0.61% | 467 |
| Jul 31, 2026 | 494.30 | 495.60 | 490.60 | 491.60 | 491.60 | -0.81% | 782 |
| Jul 30, 2026 | 481.00 | 495.60 | 482.70 | 495.60 | 495.60 | 2.09% | 1,558 |
| Jul 29, 2026 | 489.60 | 486.00 | 481.60 | 485.45 | 485.45 | -0.37% | 3,743 |
| Jul 28, 2026 | 479.65 | 489.00 | 480.00 | 487.27 | 487.27 | 1.81% | 2,314 |
| Jul 27, 2026 | 482.10 | 483.20 | 477.60 | 478.60 | 478.60 | -0.61% | 1,120 |
| Jul 24, 2026 | 477.75 | 483.00 | 480.00 | 481.52 | 481.52 | -0.73% | 1,547 |
| Jul 23, 2026 | 490.70 | 490.00 | 480.80 | 485.04 | 485.04 | -1.91% | 4,302 |
| Jul 22, 2026 | 495.40 | 498.00 | 493.60 | 494.50 | 494.50 | -0.18% | 1,469 |
| Jul 21, 2026 | 487.80 | 495.70 | 486.80 | 495.40 | 495.40 | 1.81% | 5,503 |
| Jul 20, 2026 | 483.00 | 490.00 | 482.60 | 486.60 | 486.60 | -0.33% | 10,174 |
| Jul 17, 2026 | 483.55 | 491.00 | 486.00 | 488.22 | 488.22 | 0.50% | 1,418 |
| Jul 16, 2026 | 484.80 | 487.60 | 484.40 | 485.80 | 485.80 | -0.12% | 348 |
| Jul 15, 2026 | 485.35 | 492.20 | 485.20 | 486.40 | 486.40 | -0.13% | 3,128 |
| Jul 14, 2026 | 486.80 | 490.40 | 479.20 | 487.02 | 487.02 | -1.10% | 1,493 |
| Jul 13, 2026 | 490.05 | 512.50 | 486.20 | 495.47 | 492.43 | -1.49% | 2,035 |
| Jul 10, 2026 | 509.60 | 521.00 | 489.20 | 502.95 | 499.87 | -1.82% | 2,826 |
| Jul 9, 2026 | 507.80 | 513.75 | 504.50 | 512.25 | 509.11 | 0.84% | 10,370 |
| Jul 8, 2026 | 504.00 | 508.00 | 501.50 | 508.00 | 504.89 | -0.10% | 2,321 |
| Jul 7, 2026 | 503.45 | 510.00 | 503.50 | 508.50 | 505.38 | 0.59% | 781 |
| Jul 6, 2026 | 510.15 | 510.00 | 505.00 | 505.50 | 502.40 | -0.93% | 1,679 |
| Jul 3, 2026 | 496.20 | 512.00 | 500.40 | 510.25 | 507.12 | 3.33% | 4,790 |
| Jul 2, 2026 | 482.45 | 494.80 | 483.20 | 493.80 | 490.77 | 2.54% | 4,169 |
| Jul 1, 2026 | 478.75 | 483.80 | 476.60 | 481.59 | 478.64 | 0.25% | 1,624 |
| Jun 30, 2026 | 482.00 | 482.00 | 477.00 | 480.40 | 477.46 | -0.23% | 2,561 |
| Jun 29, 2026 | 479.55 | 483.20 | 475.00 | 481.53 | 478.58 | 0.82% | 1,141 |
| Jun 26, 2026 | 479.20 | 479.40 | 476.00 | 477.60 | 474.67 | -0.87% | 1,487 |
| Jun 25, 2026 | 471.30 | 482.20 | 476.20 | 481.80 | 478.85 | 1.99% | 2,687 |
| Jun 24, 2026 | 467.30 | 473.60 | 464.45 | 472.40 | 469.50 | 0.64% | 3,146 |
| Jun 23, 2026 | 474.70 | 469.40 | 462.00 | 469.40 | 466.52 | -1.92% | 1,035 |
| Jun 22, 2026 | 473.40 | 480.00 | 473.90 | 478.60 | 475.67 | 1.89% | 1,479 |
| Jun 19, 2026 | 475.70 | 475.26 | 467.20 | 469.70 | 466.82 | -1.57% | 19,317 |
| Jun 18, 2026 | 481.65 | 477.20 | 477.20 | 477.20 | 474.28 | 0.13% | 13 |
| Jun 17, 2026 | 479.10 | 478.85 | 476.60 | 476.60 | 473.68 | -0.04% | 88 |
| Jun 16, 2026 | 481.55 | 481.00 | 476.40 | 476.80 | 473.88 | -0.50% | 3,570 |
| Jun 15, 2026 | 476.00 | 483.20 | 475.30 | 479.20 | 476.26 | 1.78% | 454 |
| Jun 12, 2026 | 456.60 | 470.80 | 462.40 | 470.80 | 467.92 | 3.95% | 3,074 |
| Jun 11, 2026 | 449.80 | 453.60 | 446.20 | 452.90 | 450.12 | 0.76% | 18,086 |
| Jun 10, 2026 | 450.50 | 450.40 | 448.80 | 449.50 | 446.75 | -0.90% | 1,914 |
| Jun 9, 2026 | 443.30 | 453.60 | 444.20 | 453.60 | 450.83 | 1.84% | 5,485 |
| Jun 8, 2026 | 441.20 | 446.20 | 441.40 | 445.40 | 442.67 | -0.55% | 1,555 |
| Jun 5, 2026 | 445.20 | 449.40 | 447.00 | 447.86 | 445.11 | 0.91% | 3,288 |
| Jun 4, 2026 | 439.50 | 445.15 | 437.80 | 443.80 | 441.08 | 0.82% | 11,067 |
| Jun 3, 2026 | 439.70 | 441.40 | 438.20 | 440.20 | 437.50 | 0.14% | 3,359 |