Petroleum Geo Services ASA (0MHR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Petroleum Geo Services ASA

Date Open High Low Close* Volume
01/07/2022 648.75p 672.00p 630.00p 655.75p 238514
30/06/2022 665.75p 665.75p 638.00p 664.00p 232053
29/06/2022 673.50p 696.00p 667.50p 670.50p 736814
28/06/2022 694.75p 723.50p 686.50p 689.25p 461559
27/06/2022 652.00p 681.50p 630.00p 681.50p 117229
24/06/2022 711.50p 711.50p 635.50p 641.00p 459643
23/06/2022 725.75p 740.00p 695.00p 699.50p 121875
22/06/2022 736.75p 739.00p 716.50p 723.25p 221684
21/06/2022 755.00p 776.50p 728.00p 763.50p 1965395
20/06/2022 696.00p 706.00p 665.50p 697.00p 280068
17/06/2022 711.75p 759.50p 685.00p 710.25p 357003
16/06/2022 692.00p 716.00p 671.00p 679.50p 932029
15/06/2022 695.50p 698.00p 658.50p 692.00p 135286
14/06/2022 701.25p 724.00p 684.50p 717.75p 277557
13/06/2022 706.00p 720.50p 667.00p 696.00p 605211
10/06/2022 735.25p 770.50p 716.50p 733.50p 258231
09/06/2022 788.75p 788.75p 736.00p 752.50p 311899
08/06/2022 817.75p 826.00p 787.00p 792.75p 242246
07/06/2022 777.75p 873.50p 777.75p 812.25p 286259
06/06/2022 663.75p 622.25p 622.25p 622.25p 0
01/06/2022 663.75p 663.75p 619.50p 622.25p 189581
31/05/2022 592.00p 605.50p 557.50p 584.50p 721961
27/05/2022 561.25p 593.00p 533.00p 582.50p 743263
26/05/2022 547.50p 545.75p 545.75p 545.75p 0
25/05/2022 547.50p 577.50p 536.50p 545.75p 341185
24/05/2022 520.00p 534.50p 520.00p 530.00p 117317
23/05/2022 575.75p 583.50p 535.50p 543.75p 145522
20/05/2022 594.00p 594.00p 568.50p 575.25p 125525
19/05/2022 564.75p 594.00p 564.75p 585.00p 168166
18/05/2022 588.25p 610.00p 581.25p 581.25p 205180
17/05/2022 532.00p 552.50p 552.50p 552.50p 0
16/05/2022 532.00p 573.50p 532.00p 552.50p 69215
13/05/2022 500.00p 563.00p 500.00p 520.00p 271263
12/05/2022 557.50p 557.50p 511.00p 512.50p 248569
11/05/2022 582.00p 607.50p 559.00p 559.75p 79969
10/05/2022 584.00p 585.50p 539.50p 580.00p 309689
09/05/2022 616.50p 666.00p 588.50p 590.50p 510035
06/05/2022 491.60p 592.50p 490.20p 579.50p 1028507
05/05/2022 530.00p 544.00p 505.50p 507.45p 237248
04/05/2022 445.00p 513.00p 445.00p 510.20p 1212610
03/05/2022 382.20p 388.00p 375.00p 387.20p 382787
29/04/2022 337.90p 369.40p 337.90p 361.20p 227917
28/04/2022 297.60p 334.20p 290.60p 326.60p 317472
27/04/2022 336.40p 372.00p 336.40p 339.20p 50725
26/04/2022 331.80p 331.80p 320.20p 325.90p 1118731
25/04/2022 341.60p 341.60p 316.50p 316.50p 33668
22/04/2022 353.40p 356.50p 343.40p 356.50p 51298
21/04/2022 362.20p 373.60p 361.80p 365.90p 178560
20/04/2022 345.30p 371.00p 345.30p 365.20p 113233
19/04/2022 340.00p 371.20p 340.00p 357.40p 113017
14/04/2022 328.00p 328.00p 328.00p 328.00p 0
13/04/2022 328.00p 341.00p 323.80p 328.00p 8113
12/04/2022 295.00p 331.00p 294.00p 328.00p 231001
11/04/2022 338.00p 338.00p 284.00p 295.00p 313060
08/04/2022 277.00p 337.60p 277.00p 337.00p 93262
07/04/2022 275.00p 275.00p 260.00p 268.00p 87242
06/04/2022 289.00p 289.00p 272.20p 276.00p 134093
05/04/2022 274.00p 290.40p 270.00p 289.00p 320034
04/04/2022 305.00p 311.80p 271.40p 274.00p 40962
01/04/2022 302.00p 320.60p 302.00p 313.00p 56889
31/03/2022 290.40p 301.80p 284.20p 294.40p 96271
30/03/2022 316.90p 316.90p 290.80p 294.80p 753312
29/03/2022 323.40p 323.40p 308.80p 308.80p 7294
28/03/2022 329.50p 329.50p 323.20p 323.30p 16635
25/03/2022 339.20p 340.00p 320.20p 340.00p 74752
24/03/2022 345.20p 345.20p 326.80p 334.20p 34884
23/03/2022 331.00p 339.00p 325.60p 335.90p 254813
22/03/2022 347.20p 347.20p 324.10p 324.10p 14685
21/03/2022 323.30p 337.90p 323.30p 337.90p 76390
18/03/2022 308.70p 310.80p 308.70p 309.60p 1319464
17/03/2022 307.30p 324.00p 307.30p 307.50p 30053
16/03/2022 318.60p 321.40p 311.90p 311.90p 6394
15/03/2022 381.30p 381.30p 292.40p 296.90p 17264
14/03/2022 400.00p 419.00p 387.40p 392.50p 139494
11/03/2022 379.70p 409.80p 379.70p 394.30p 40413
10/03/2022 380.20p 398.00p 380.00p 381.70p 58402
09/03/2022 387.40p 429.40p 376.20p 389.60p 491709
08/03/2022 287.70p 410.60p 287.70p 410.60p 550286
07/03/2022 280.70p 295.80p 274.20p 281.80p 114401
04/03/2022 267.50p 269.40p 254.00p 265.80p 58728
03/03/2022 267.70p 277.20p 264.60p 270.80p 41325
02/03/2022 245.30p 271.80p 245.30p 257.60p 627580
01/03/2022 243.00p 255.80p 238.10p 238.10p 316676
28/02/2022 236.60p 249.00p 232.00p 241.30p 20721
25/02/2022 236.30p 243.00p 234.80p 234.80p 162731
24/02/2022 233.50p 240.20p 231.20p 231.20p 397130
23/02/2022 251.50p 257.60p 248.00p 251.60p 61045
22/02/2022 234.60p 258.20p 234.60p 254.10p 144681
21/02/2022 240.00p 242.40p 227.40p 239.90p 602360
18/02/2022 235.90p 241.80p 224.80p 231.10p 63514
17/02/2022 246.90p 256.80p 236.20p 236.20p 165179
16/02/2022 218.80p 249.80p 210.00p 246.50p 428289
15/02/2022 244.90p 244.90p 201.00p 224.20p 355303
14/02/2022 276.70p 277.60p 224.80p 249.50p 956465
11/02/2022 255.30p 287.00p 248.68p 278.80p 1106455
10/02/2022 237.50p 257.00p 237.40p 256.40p 1305800
09/02/2022 231.50p 238.80p 229.60p 238.70p 561230
08/02/2022 207.00p 231.00p 207.00p 227.10p 102583
07/02/2022 231.50p 231.50p 190.30p 203.85p 2825851
04/02/2022 192.90p 238.40p 185.10p 222.20p 1602849
03/02/2022 173.45p 173.45p 162.40p 169.15p 98906
02/02/2022 168.55p 174.80p 168.55p 170.90p 61671
01/02/2022 164.05p 169.60p 162.40p 164.25p 42513
31/01/2022 164.00p 165.78p 161.50p 161.50p 5474
28/01/2022 168.25p 173.00p 126.30p 154.45p 2251466
27/01/2022 336.20p 342.80p 188.10p 189.75p 1220731
26/01/2022 385.10p 431.00p 385.10p 423.50p 91026
25/01/2022 395.80p 400.60p 386.40p 387.20p 31514
24/01/2022 424.30p 440.00p 381.80p 382.80p 177059
21/01/2022 429.00p 432.80p 419.20p 423.90p 105811
20/01/2022 440.60p 440.60p 426.00p 436.90p 50710
19/01/2022 442.10p 442.20p 432.20p 433.20p 193534
18/01/2022 444.10p 450.00p 425.60p 426.40p 64609
17/01/2022 410.50p 448.00p 410.50p 430.60p 157039
14/01/2022 402.90p 402.90p 391.40p 401.20p 8238
13/01/2022 393.20p 407.00p 393.20p 398.50p 170595
12/01/2022 365.30p 374.60p 356.00p 367.90p 142918
10/01/2022 424.00p 441.20p 424.00p 433.90p 76153
07/01/2022 447.70p 457.90p 428.80p 428.80p 0
06/01/2022 416.90p 447.80p 416.90p 442.70p 71800
05/01/2022 415.10p 451.80p 415.10p 427.20p 51426
04/01/2022 398.90p 418.00p 398.90p 417.20p 7681
31/12/2021 373.80p 368.90p 368.90p 368.90p 0
30/12/2021 373.80p 373.80p 366.60p 368.90p 40956
29/12/2021 393.30p 393.30p 370.80p 374.20p 1742645
24/12/2021 349.00p 349.70p 349.70p 349.70p 0
23/12/2021 349.00p 350.60p 349.00p 349.70p 2566
22/12/2021 347.30p 354.00p 347.30p 348.00p 5153
21/12/2021 326.80p 340.60p 326.80p 337.20p 13325
20/12/2021 317.20p 332.20p 309.80p 329.80p 13857
17/12/2021 323.70p 326.60p 317.20p 318.20p 230337
16/12/2021 323.90p 333.00p 320.80p 321.80p 100127
15/12/2021 317.20p 317.20p 314.20p 315.70p 6746
14/12/2021 335.00p 335.00p 309.20p 321.80p 8420
13/12/2021 342.90p 347.20p 335.00p 335.00p 14
10/12/2021 346.40p 346.40p 337.30p 337.30p 17832
09/12/2021 345.10p 349.80p 338.60p 339.40p 46973
08/12/2021 348.20p 349.60p 342.00p 347.80p 107852
07/12/2021 332.50p 351.60p 332.50p 349.20p 20497
06/12/2021 351.10p 351.10p 338.20p 338.20p 27791
03/12/2021 351.90p 353.20p 347.50p 347.50p 2800
02/12/2021 344.70p 352.60p 343.00p 346.60p 224881
01/12/2021 336.80p 349.20p 336.80p 348.50p 5424
30/11/2021 330.40p 343.00p 329.80p 333.60p 55355
29/11/2021 347.80p 359.80p 341.00p 343.20p 176763
26/11/2021 368.40p 368.40p 347.20p 350.00p 57528
25/11/2021 364.40p 384.00p 364.40p 376.60p 123152
24/11/2021 366.10p 366.40p 358.40p 361.60p 14794
23/11/2021 352.60p 363.00p 347.40p 360.50p 17957
22/11/2021 346.10p 355.20p 346.10p 353.80p 110753
19/11/2021 362.00p 362.00p 347.80p 349.10p 33094
18/11/2021 373.80p 373.80p 363.40p 363.50p 53341
17/11/2021 384.70p 384.70p 366.20p 373.60p 39800
16/11/2021 377.60p 385.40p 365.20p 365.20p 9999
15/11/2021 405.10p 405.10p 377.70p 377.70p 8945
12/11/2021 407.50p 407.50p 391.00p 391.00p 28777
11/11/2021 401.80p 414.00p 396.40p 404.60p 292271
10/11/2021 387.80p 410.70p 379.40p 410.70p 188606
09/11/2021 365.10p 386.00p 363.20p 384.30p 65989
08/11/2021 371.00p 371.00p 365.40p 365.40p 24446
05/11/2021 356.40p 366.00p 355.00p 365.60p 41517
04/11/2021 353.00p 360.40p 353.00p 353.50p 6823
03/11/2021 345.20p 351.40p 343.80p 346.00p 422381
02/11/2021 358.80p 358.80p 339.60p 341.80p 82121
01/11/2021 347.20p 363.00p 347.20p 352.80p 115444
29/10/2021 352.20p 354.60p 343.40p 344.50p 81136
28/10/2021 361.90p 361.90p 349.60p 351.60p 140807
27/10/2021 365.60p 367.40p 357.60p 365.50p 326635
26/10/2021 383.20p 383.20p 357.00p 367.60p 128207
25/10/2021 392.30p 392.30p 378.40p 383.50p 29019
22/10/2021 389.50p 393.80p 382.60p 388.60p 784531
21/10/2021 386.60p 403.00p 355.60p 386.40p 199354
20/10/2021 408.50p 408.50p 398.40p 401.10p 75652
19/10/2021 414.00p 417.40p 411.40p 412.10p 103081
18/10/2021 427.20p 427.60p 415.80p 416.70p 22823
15/10/2021 440.00p 440.00p 432.20p 433.90p 126208
14/10/2021 438.80p 439.00p 434.00p 437.80p 13180
13/10/2021 432.30p 436.80p 429.00p 430.50p 21338
12/10/2021 439.70p 444.80p 432.40p 436.00p 39126
11/10/2021 437.60p 452.60p 437.60p 440.10p 65145
08/10/2021 437.70p 446.00p 437.70p 445.70p 104221
07/10/2021 442.60p 451.40p 424.20p 443.30p 40453
06/10/2021 449.00p 452.00p 430.80p 431.30p 133755
05/10/2021 424.00p 451.60p 420.00p 451.60p 78311
04/10/2021 428.70p 446.00p 410.80p 424.70p 79160
01/10/2021 504.45p 518.00p 413.00p 431.40p 1169306
30/09/2021 497.05p 552.50p 497.05p 548.75p 442123
29/09/2021 477.70p 491.60p 477.70p 488.40p 32021
28/09/2021 490.00p 506.00p 486.60p 488.00p 266832
27/09/2021 451.60p 491.20p 451.60p 484.70p 211313
24/09/2021 426.90p 446.00p 426.90p 443.80p 12422
23/09/2021 410.90p 420.40p 404.00p 418.60p 181280
22/09/2021 411.80p 412.60p 402.80p 402.80p 91020
21/09/2021 409.00p 414.00p 399.00p 400.80p 127103
20/09/2021 427.80p 427.80p 407.40p 407.40p 13654
17/09/2021 439.70p 439.70p 425.40p 433.20p 192692
16/09/2021 441.20p 449.80p 435.20p 436.00p 27945
15/09/2021 439.70p 454.80p 439.70p 447.00p 61575
14/09/2021 426.90p 440.00p 426.90p 439.10p 118339
13/09/2021 418.40p 427.70p 418.40p 427.70p 162785

*Close Price adjusted for both dividends and splits