Skip to main content
logo
DNO ASA (LON:0MHP)
London flag London · Delayed Price · Currency is GBP · Price in NOK
18.43
+0.34 (1.89%)
At close: Sep 2, 2026

LON:0MHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202618.4218.5918.2818.4418.441.93%5,348,425
Sep 1, 202617.8918.3517.9118.0918.090.81%1,790,441
Aug 31, 202617.8218.0517.7017.9517.941.10%372,570
Aug 28, 202617.7517.9317.7117.7517.750.62%54,060
Aug 27, 202618.3017.8217.6317.6417.640.88%28,576
Aug 26, 202617.8517.7017.3117.4917.49-2.02%62,663
Aug 25, 202618.2318.0617.6717.8517.85-1.08%157,394
Aug 24, 202618.1918.2417.8818.0418.04-1.45%63,013
Aug 21, 202618.2518.4418.2418.3118.310.06%31,574
Aug 20, 202618.6318.8418.4718.6718.301.45%76,628
Aug 19, 202618.1018.4718.1018.4118.040.57%46,801
Aug 18, 202618.4318.5718.0618.3017.930.47%55,068
Aug 17, 202618.4118.4418.1418.2217.852.23%71,350
Aug 14, 202618.1418.1517.6417.8217.46-1.89%237,941
Aug 13, 202618.1318.3317.9618.1617.804.15%172,185
Aug 12, 202617.3617.5317.3517.4417.09-0.11%39,197
Aug 11, 202617.4717.5717.3417.4617.103.22%64,550
Aug 10, 202616.9117.0516.7916.9116.571.27%67,585
Aug 7, 202616.9317.0416.6916.7016.360.08%29,490
Aug 6, 202616.6016.7616.6316.6916.350.33%91,661
Aug 5, 202616.5316.7516.4916.6316.30-1.21%144,828
Aug 4, 202616.7217.0216.5516.8316.501.46%16,540
Aug 3, 202616.2216.7816.4016.5916.26-1.10%187,781
Jul 31, 202616.7716.8716.6616.7816.44-0.51%177,955
Jul 30, 202617.1217.2816.8116.8616.520.50%484,156
Jul 29, 202617.1817.1516.7116.7816.44-1.74%78,132
Jul 28, 202617.0417.2717.0117.0816.73-0.49%21,439
Jul 27, 202617.2517.3116.9817.1616.82-4.18%87,647
Jul 24, 202617.8717.9917.8117.9117.55-1.32%50,805
Jul 23, 202617.8518.1517.8218.1517.782.81%99,421
Jul 22, 202617.5017.7317.4917.6517.301.87%57,566
Jul 21, 202617.6517.3317.1617.3316.982.95%52,309
Jul 20, 202617.2017.3016.7616.8316.49-0.16%213,061
Jul 17, 202616.6717.0016.4616.8616.521.85%21,413
Jul 16, 202617.3216.7716.4216.5516.22-3.41%175,463
Jul 15, 202617.1217.2916.9217.1416.790.26%111,039
Jul 14, 202617.2617.2517.0417.0916.751.83%82,355
Jul 13, 202616.8516.8916.6416.7916.451.54%13,973
Jul 10, 202616.5616.5516.4816.5316.20-1.71%45,826
Jul 9, 202616.8216.9416.6916.8216.480.19%31,697
Jul 8, 202616.6016.9516.6016.7916.454.90%252,839
Jul 7, 202616.1516.3415.9716.0015.68-1.29%38,505
Jul 6, 202616.2816.3016.0816.2115.89-0.66%54,867
Jul 3, 202616.3816.3616.2316.3215.990.95%37,965
Jul 2, 202616.1416.3016.0316.1715.840.20%114,749
Jul 1, 202616.2216.1816.0316.1415.81-1.94%211,798
Jun 30, 202616.5016.5116.2616.4616.12-0.62%208,452
Jun 29, 202616.7616.7016.5316.5616.23-0.85%65,362
Jun 26, 202616.6516.7216.4616.7016.360.39%50,910
Jun 25, 202616.8116.7816.4416.6416.30-0.87%39,352