TGS ASA (LON:0MSJ)
London · Delayed Price · Currency is GBP · Price in NOK 149.70
+3.26 (2.23%)
At close: Sep 24, 2026
LON:0MSJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 143.00 | 149.70 | 147.30 | 149.70 | 149.70 | 2.23% | 67,333 |
| Sep 23, 2026 | 145.05 | 146.50 | 143.30 | 146.44 | 146.44 | 0.37% | 91,458 |
| Sep 22, 2026 | 145.25 | 147.30 | 141.60 | 145.90 | 145.90 | 0.62% | 6,226 |
| Sep 21, 2026 | 143.40 | 146.40 | 142.20 | 145.00 | 145.00 | 0.83% | 3,105 |
| Sep 18, 2026 | 144.50 | 145.90 | 142.50 | 143.80 | 143.80 | -0.93% | 60,317 |
| Sep 17, 2026 | 146.45 | 147.15 | 144.20 | 145.15 | 145.15 | -1.35% | 82,693 |
| Sep 16, 2026 | 140.10 | 148.40 | 143.35 | 147.13 | 147.13 | 7.45% | 114,224 |
| Sep 15, 2026 | 137.00 | 137.90 | 135.20 | 136.94 | 136.94 | -1.70% | 40,587 |
| Sep 14, 2026 | 141.35 | 142.10 | 138.30 | 139.31 | 139.31 | -0.21% | 36,140 |
| Sep 11, 2026 | 139.55 | 139.90 | 138.90 | 139.60 | 139.60 | 0.18% | 8,084 |
| Sep 10, 2026 | 143.00 | 141.35 | 137.60 | 139.34 | 139.34 | -1.35% | 39,113 |
| Sep 9, 2026 | 141.40 | 142.55 | 139.50 | 141.25 | 141.25 | 0.74% | 36,038 |
| Sep 8, 2026 | 140.35 | 142.00 | 139.20 | 140.21 | 140.21 | -0.17% | 7,910 |
| Sep 7, 2026 | 137.85 | 141.40 | 137.50 | 140.45 | 140.45 | 3.93% | 21,085 |
| Sep 4, 2026 | 137.30 | 136.40 | 134.00 | 135.14 | 135.14 | -1.06% | 206,837 |
| Sep 3, 2026 | 140.10 | 141.70 | 135.70 | 136.58 | 136.58 | 0.74% | 34,158 |
| Sep 2, 2026 | 137.55 | 138.50 | 134.40 | 135.58 | 135.58 | -2.25% | 34,477 |
| Sep 1, 2026 | 137.50 | 139.50 | 136.52 | 138.71 | 138.70 | 4.66% | 24,391 |
| Aug 31, 2026 | 130.80 | 136.10 | 130.73 | 132.53 | 132.53 | 2.22% | 71,203 |
| Aug 28, 2026 | 130.00 | 131.40 | 128.40 | 129.65 | 129.65 | -1.83% | 11,167 |
| Aug 27, 2026 | 131.85 | 132.50 | 130.30 | 132.06 | 132.06 | 0.05% | 423,073 |
| Aug 26, 2026 | 133.95 | 134.20 | 130.80 | 131.99 | 131.99 | -2.05% | 20,772 |
| Aug 25, 2026 | 134.60 | 135.80 | 134.55 | 134.76 | 134.76 | -2.17% | 6,944 |
| Aug 24, 2026 | 140.50 | 138.00 | 134.80 | 137.75 | 137.75 | -0.74% | 62,468 |
| Aug 21, 2026 | 134.55 | 140.20 | 138.30 | 138.78 | 138.78 | -0.13% | 25,243 |
| Aug 20, 2026 | 138.35 | 139.50 | 136.80 | 138.96 | 138.96 | -0.10% | 14,723 |
| Aug 19, 2026 | 141.00 | 140.40 | 137.70 | 139.10 | 139.10 | 0.13% | 516,841 |
| Aug 18, 2026 | 143.45 | 144.30 | 138.20 | 138.92 | 138.92 | -3.23% | 16,727 |
| Aug 17, 2026 | 138.50 | 144.15 | 139.10 | 143.56 | 143.56 | 4.37% | 51,406 |
| Aug 14, 2026 | 136.40 | 138.90 | 135.20 | 137.55 | 137.55 | 1.28% | 29,375 |
| Aug 13, 2026 | 140.70 | 140.10 | 135.00 | 135.82 | 135.82 | -3.54% | 12,071 |
| Aug 12, 2026 | 141.00 | 141.80 | 139.90 | 140.80 | 140.80 | 0.72% | 580,818 |
| Aug 11, 2026 | 137.45 | 141.60 | 136.70 | 139.79 | 139.79 | 4.30% | 96,630 |
| Aug 10, 2026 | 133.75 | 135.20 | 133.20 | 134.03 | 134.03 | 0.74% | 33,661 |
| Aug 7, 2026 | 132.65 | 133.90 | 131.00 | 133.05 | 133.05 | 3.06% | 6,357 |
| Aug 6, 2026 | 130.55 | 130.45 | 127.80 | 129.10 | 129.10 | -0.19% | 45,361 |
| Aug 5, 2026 | 130.20 | 130.90 | 128.80 | 129.35 | 129.35 | -0.88% | 418,958 |
| Aug 4, 2026 | 129.50 | 132.20 | 129.80 | 130.50 | 130.50 | 2.31% | 11,538 |
| Aug 3, 2026 | 129.00 | 129.20 | 125.20 | 127.56 | 127.56 | -0.50% | 25,626 |
| Jul 31, 2026 | 126.00 | 129.20 | 127.40 | 128.20 | 128.20 | 2.11% | 172,462 |
| Jul 30, 2026 | 124.40 | 126.30 | 124.30 | 125.55 | 125.55 | 0.26% | 24,275 |
| Jul 29, 2026 | 126.10 | 127.65 | 125.80 | 126.72 | 125.22 | -0.60% | 340,209 |
| Jul 28, 2026 | 131.80 | 128.90 | 126.45 | 127.49 | 125.98 | -2.75% | 42,734 |
| Jul 27, 2026 | 136.00 | 131.70 | 129.80 | 131.10 | 129.55 | 0.90% | 27,413 |
| Jul 24, 2026 | 135.55 | 134.95 | 128.25 | 129.94 | 128.40 | -4.88% | 108,923 |
| Jul 23, 2026 | 143.00 | 144.50 | 135.00 | 136.61 | 134.99 | -5.33% | 267,610 |
| Jul 22, 2026 | 138.95 | 145.30 | 139.30 | 144.30 | 142.59 | 3.81% | 42,775 |
| Jul 21, 2026 | 137.55 | 139.30 | 138.00 | 139.00 | 137.35 | 0.60% | 110,589 |
| Jul 20, 2026 | 135.35 | 139.40 | 135.60 | 138.18 | 136.54 | 4.00% | 47,096 |
| Jul 17, 2026 | 130.15 | 133.90 | 130.90 | 132.86 | 131.28 | 1.40% | 109,045 |