Skip to main content
logo
TGS ASA (LON:0MSJ)
London flag London · Delayed Price · Currency is GBP · Price in NOK
135.58
-3.13 (-2.25%)
At close: Sep 2, 2026

LON:0MSJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 2026138.50138.50134.40134.65134.65-2.92%25,597
Sep 1, 2026137.50139.50136.52138.71138.704.66%24,391
Aug 31, 2026130.80136.10130.73132.53132.532.22%71,203
Aug 28, 2026130.00131.40128.40129.65129.65-1.83%11,167
Aug 27, 2026131.85132.50130.30132.06132.060.05%423,073
Aug 26, 2026133.95134.20130.80131.99131.99-2.05%20,772
Aug 25, 2026134.60135.80134.55134.76134.76-2.17%6,944
Aug 24, 2026140.50138.00134.80137.75137.75-0.74%62,468
Aug 21, 2026134.55140.20138.30138.78138.78-0.13%25,243
Aug 20, 2026138.35139.50136.80138.96138.96-0.10%14,723
Aug 19, 2026141.00140.40137.70139.10139.100.13%516,841
Aug 18, 2026143.45144.30138.20138.92138.92-3.23%16,727
Aug 17, 2026138.50144.15139.10143.56143.564.37%51,406
Aug 14, 2026136.40138.90135.20137.55137.551.28%29,375
Aug 13, 2026140.70140.10135.00135.82135.82-3.54%12,071
Aug 12, 2026141.00141.80139.90140.80140.800.72%580,818
Aug 11, 2026137.45141.60136.70139.79139.794.30%96,630
Aug 10, 2026133.75135.20133.20134.03134.030.74%33,661
Aug 7, 2026132.65133.90131.00133.05133.053.06%6,357
Aug 6, 2026130.55130.45127.80129.10129.10-0.19%45,361
Aug 5, 2026130.20130.90128.80129.35129.35-0.88%418,958
Aug 4, 2026129.50132.20129.80130.50130.502.31%11,538
Aug 3, 2026129.00129.20125.20127.56127.56-0.50%25,626
Jul 31, 2026126.00129.20127.40128.20128.202.11%172,462
Jul 30, 2026124.40126.30124.30125.55125.550.26%24,275
Jul 29, 2026126.10127.65125.80126.72125.22-0.60%340,209
Jul 28, 2026131.80128.90126.45127.49125.98-2.75%42,734
Jul 27, 2026136.00131.70129.80131.10129.550.90%27,413
Jul 24, 2026135.55134.95128.25129.94128.40-4.88%108,923
Jul 23, 2026143.00144.50135.00136.61134.99-5.33%267,610
Jul 22, 2026138.95145.30139.30144.30142.593.81%42,775
Jul 21, 2026137.55139.30138.00139.00137.350.60%110,589
Jul 20, 2026135.35139.40135.60138.18136.544.00%47,096
Jul 17, 2026130.15133.90130.90132.86131.281.40%109,045
Jul 16, 2026132.40132.30130.50131.02129.47-1.00%5,113
Jul 15, 2026132.00133.70131.50132.35130.78-1.92%16,358
Jul 14, 2026136.35135.95133.90134.94133.340.84%16,757
Jul 13, 2026130.95133.82131.90133.82132.231.86%8,667
Jul 10, 2026131.00132.40131.20131.38129.820.24%34,667
Jul 9, 2026133.00133.70131.00131.06129.51-2.30%15,817
Jul 8, 2026134.10136.00133.00134.15132.569.25%188,253
Jul 7, 2026126.50126.15122.80122.80121.34-2.06%21,627
Jul 6, 2026125.75126.60123.70125.38123.89-0.48%9,442
Jul 3, 2026127.60127.00125.10125.98124.48-1.15%116,041
Jul 2, 2026134.00127.55125.00127.44125.93-1.06%22,250
Jul 1, 2026129.35130.80128.10128.80127.27-1.00%24,987
Jun 30, 2026132.10132.60128.90130.10128.56-1.06%67,240
Jun 29, 2026131.15132.20130.40131.49129.931.68%9,184
Jun 26, 2026134.60133.25128.05129.32127.79-1.90%19,699
Jun 25, 2026133.45133.80130.00131.83130.27-3.94%85,213