Petroleum Geo Services ASA (0MHR) Share Price

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

Date Open High Low Close* Volume
23/11/2020 392.70p 415.59p 392.70p 414.15p 47705
20/11/2020 349.25p 369.50p 349.25p 369.50p 3000
19/11/2020 332.30p 346.70p 326.63p 346.70p 7240
18/11/2020 318.15p 337.75p 318.15p 337.75p 5000
17/11/2020 331.10p 345.45p 310.65p 316.15p 0
16/11/2020 293.55p 328.80p 293.55p 325.90p 7586
13/11/2020 286.30p 289.55p 279.75p 287.70p 0
12/11/2020 296.60p 297.70p 144.65p 289.55p 0
10/11/2020 270.80p 290.05p 270.80p 290.05p 8303
09/11/2020 237.40p 267.45p 230.20p 267.45p 4114
06/11/2020 235.50p 235.50p 230.60p 230.60p 3589
05/11/2020 238.85p 244.60p 238.60p 238.60p 0
04/11/2020 245.85p 247.10p 239.35p 244.60p 0
03/11/2020 237.80p 260.25p 233.75p 243.40p 0
02/11/2020 233.60p 233.75p 233.20p 233.75p 4444
30/10/2020 235.35p 239.45p 227.15p 238.75p 0
29/10/2020 252.45p 252.45p 230.70p 232.65p 0
28/10/2020 261.60p 262.60p 245.95p 248.95p 137
27/10/2020 273.80p 273.80p 262.60p 262.85p 137
26/10/2020 284.30p 284.30p 271.00p 271.00p 754
23/10/2020 256.25p 281.55p 256.25p 281.55p 7377
22/10/2020 268.80p 268.80p 260.50p 260.70p 19144
21/10/2020 260.15p 261.90p 258.55p 258.55p 1076
20/10/2020 257.80p 260.95p 257.30p 260.95p 1077
19/10/2020 267.70p 267.70p 257.40p 260.50p 0
16/10/2020 259.55p 264.80p 257.20p 262.50p 0
15/10/2020 262.55p 262.55p 260.50p 262.40p 40
14/10/2020 263.60p 266.40p 258.70p 265.95p 41661
13/10/2020 269.05p 269.05p 263.30p 266.40p 8773
12/10/2020 275.90p 275.90p 269.80p 271.35p 20380
09/10/2020 280.50p 287.55p 266.55p 279.25p 0
08/10/2020 285.45p 289.85p 274.25p 280.30p 0
07/10/2020 286.95p 289.85p 283.10p 289.85p 8229
06/10/2020 271.75p 287.10p 264.90p 287.10p 1727
05/10/2020 271.35p 271.35p 267.10p 267.10p 4016
02/10/2020 261.45p 269.90p 261.45p 266.00p 2790
01/10/2020 276.35p 276.35p 261.95p 267.55p 0
30/09/2020 264.40p 280.37p 264.40p 272.90p 5000
29/09/2020 286.50p 286.50p 263.20p 263.40p 36722
28/09/2020 302.70p 302.70p 289.55p 289.55p 2601
25/09/2020 339.40p 339.40p 298.80p 301.50p 38418
24/09/2020 307.55p 322.25p 306.00p 319.15p 0
23/09/2020 320.00p 329.00p 308.95p 322.25p 0
22/09/2020 306.15p 314.85p 298.35p 310.55p 0
21/09/2020 314.75p 314.75p 304.65p 304.65p 162
18/09/2020 351.50p 351.50p 321.40p 322.90p 58185
17/09/2020 342.65p 343.20p 336.10p 336.10p 3223
16/09/2020 319.70p 346.95p 319.70p 346.95p 3697
15/09/2020 304.50p 316.35p 300.35p 316.35p 0
14/09/2020 303.25p 316.20p 303.25p 311.65p 53
11/09/2020 288.25p 301.35p 288.25p 298.15p 0
10/09/2020 292.45p 296.40p 285.70p 292.05p 103
09/09/2020 293.65p 301.50p 289.15p 296.40p 0
08/09/2020 310.75p 310.90p 295.35p 301.50p 0
07/09/2020 314.05p 314.05p 305.65p 310.55p 0
04/09/2020 315.55p 315.55p 310.90p 312.30p 567
03/09/2020 313.85p 321.50p 308.70p 321.50p 0
02/09/2020 316.10p 316.10p 308.70p 308.70p 23714
01/09/2020 327.50p 327.50p 312.10p 314.30p 0
28/08/2020 327.05p 330.05p 319.60p 323.50p 0
27/08/2020 335.10p 335.10p 326.60p 330.05p 0
26/08/2020 336.45p 339.60p 331.60p 334.80p 0
25/08/2020 340.70p 348.25p 329.50p 339.60p 0
24/08/2020 343.20p 343.20p 336.00p 338.80p 810
21/08/2020 356.05p 356.05p 341.65p 341.65p 0
20/08/2020 345.85p 347.80p 339.70p 347.80p 1297
19/08/2020 364.10p 364.10p 343.60p 343.60p 16487
18/08/2020 378.95p 378.95p 363.20p 363.20p 420
17/08/2020 387.70p 387.70p 372.20p 373.60p 3467
14/08/2020 366.45p 380.70p 363.80p 380.60p 9808
13/08/2020 395.00p 395.60p 391.30p 394.90p 17038
12/08/2020 401.65p 405.40p 394.85p 396.40p 0
11/08/2020 403.05p 414.60p 403.05p 404.05p 5178
10/08/2020 403.25p 408.50p 403.25p 405.70p 7546
07/08/2020 513.65p 513.65p 384.00p 397.45p 494384
06/08/2020 337.70p 337.70p 329.30p 329.30p 12400
05/08/2020 324.30p 335.00p 324.30p 334.60p 61605
04/08/2020 318.20p 326.55p 318.20p 319.20p 0
03/08/2020 321.60p 325.25p 321.60p 322.00p 0
31/07/2020 321.35p 325.10p 321.35p 322.80p 353
30/07/2020 340.65p 340.65p 318.95p 318.95p 4430
28/07/2020 345.55p 345.55p 338.60p 339.50p 15107
27/07/2020 341.95p 341.95p 338.20p 338.20p 6777
24/07/2020 348.75p 348.75p 337.50p 337.50p 3356
23/07/2020 353.70p 358.05p 353.70p 358.05p 4926
22/07/2020 390.85p 390.85p 381.60p 382.80p 8981
21/07/2020 356.85p 390.00p 356.85p 389.40p 8928
20/07/2020 341.00p 354.10p 341.00p 352.65p 16528
17/07/2020 352.55p 352.55p 340.00p 342.25p 1000
16/07/2020 335.50p 353.85p 330.25p 347.05p 0
15/07/2020 326.25p 330.25p 324.50p 330.25p 4139
14/07/2020 328.95p 329.65p 317.20p 324.50p 0
13/07/2020 329.10p 338.35p 329.10p 329.65p 0
10/07/2020 330.60p 332.90p 330.60p 331.00p 31750
09/07/2020 371.10p 378.30p 345.95p 345.95p 30015
08/07/2020 345.00p 345.00p 334.99p 338.65p 10000
07/07/2020 359.40p 363.75p 349.30p 349.35p 0
06/07/2020 361.55p 367.20p 346.50p 363.75p 0
03/07/2020 356.25p 360.85p 349.00p 351.90p 0
02/07/2020 370.80p 370.80p 354.80p 356.95p 25724
01/07/2020 368.40p 370.90p 353.90p 370.90p 18086
30/06/2020 405.20p 405.20p 379.80p 380.20p 9619
29/06/2020 374.15p 396.90p 374.15p 395.20p 144609
26/06/2020 416.55p 416.55p 385.25p 385.25p 9124
25/06/2020 402.45p 412.00p 398.60p 412.00p 11252
24/06/2020 447.80p 447.80p 413.55p 413.55p 5773
23/06/2020 446.75p 453.15p 431.45p 440.90p 0
22/06/2020 451.50p 453.95p 426.95p 431.45p 0
19/06/2020 462.25p 462.25p 453.95p 453.95p 5184
18/06/2020 422.50p 446.60p 412.60p 441.95p 0
17/06/2020 458.10p 465.90p 436.05p 436.05p 1962
16/06/2020 442.20p 474.65p 442.20p 474.65p 21232
15/06/2020 392.35p 412.30p 392.35p 403.75p 25202
12/06/2020 383.70p 434.60p 383.70p 432.55p 16902
11/06/2020 427.75p 430.80p 405.30p 417.00p 40089
10/06/2020 514.00p 514.00p 463.00p 479.35p 39327
09/06/2020 660.90p 660.90p 502.30p 502.30p 59320
08/06/2020 492.65p 550.00p 492.65p 549.50p 55066
05/06/2020 391.05p 442.60p 391.05p 427.10p 86708
04/06/2020 382.50p 382.50p 373.05p 373.10p 343736
03/06/2020 343.55p 378.80p 343.55p 370.05p 246776
02/06/2020 336.00p 336.00p 334.20p 334.20p 5185
01/06/2020 317.25p 320.10p 317.25p 320.10p 0
29/05/2020 342.40p 342.40p 318.97p 320.10p 29672
28/05/2020 352.55p 354.90p 337.30p 337.70p 37804
27/05/2020 331.80p 348.20p 323.20p 346.40p 18682
26/05/2020 346.45p 354.50p 308.95p 330.75p 0
22/05/2020 302.85p 320.90p 299.30p 308.95p 48078
21/05/2020 313.00p 314.70p 313.00p 314.70p 0
20/05/2020 328.55p 328.55p 310.80p 314.70p 29338
19/05/2020 348.75p 348.75p 318.70p 323.80p 33149
18/05/2020 311.40p 334.90p 294.60p 327.75p 27823
15/05/2020 306.75p 306.75p 302.35p 302.35p 15700
14/05/2020 322.25p 322.25p 294.10p 294.45p 3751
13/05/2020 337.30p 337.30p 323.00p 324.70p 24577
12/05/2020 336.05p 349.80p 330.60p 342.10p 0
11/05/2020 342.90p 342.90p 332.35p 332.35p 3034
07/05/2020 326.10p 326.10p 322.40p 325.05p 1070
06/05/2020 338.65p 338.65p 324.00p 325.40p 597
01/05/2020 369.45p 369.45p 366.60p 366.60p 0
30/04/2020 363.75p 371.80p 363.75p 366.60p 5252
29/04/2020 316.50p 348.40p 316.50p 344.40p 78501
28/04/2020 313.50p 313.50p 308.55p 310.35p 4545
27/04/2020 307.40p 312.70p 306.80p 308.60p 19364
24/04/2020 317.90p 320.50p 305.00p 318.40p 40154
23/04/2020 313.80p 335.70p 313.80p 329.55p 130749
22/04/2020 302.75p 319.20p 302.75p 314.65p 11193
21/04/2020 316.55p 316.55p 305.60p 310.60p 35765
20/04/2020 324.50p 332.10p 324.50p 331.10p 49764
17/04/2020 346.10p 346.10p 329.60p 332.95p 95605
16/04/2020 350.75p 350.75p 329.20p 332.40p 44332
15/04/2020 387.05p 387.05p 355.70p 358.75p 62757
14/04/2020 442.00p 442.00p 393.51p 409.40p 88453
09/04/2020 424.00p 437.70p 424.00p 437.70p 0
08/04/2020 444.05p 444.05p 390.10p 437.70p 283468
07/04/2020 384.90p 456.60p 384.90p 437.70p 158803
06/04/2020 389.55p 389.55p 363.00p 371.30p 39267
03/04/2020 347.95p 389.70p 323.70p 382.95p 11504
02/04/2020 354.15p 354.15p 346.95p 346.95p 3438
01/04/2020 294.50p 314.90p 285.80p 314.90p 81741
31/03/2020 286.80p 306.90p 286.80p 306.90p 30630
30/03/2020 293.05p 293.05p 278.70p 282.70p 11800
27/03/2020 313.00p 313.00p 302.20p 302.20p 8200
26/03/2020 308.00p 314.90p 308.00p 308.00p 8694
25/03/2020 354.75p 354.75p 318.20p 320.40p 262952
24/03/2020 349.00p 349.00p 336.25p 336.25p 9799
23/03/2020 316.55p 345.00p 316.55p 318.55p 2632
20/03/2020 365.00p 368.30p 326.85p 326.85p 183847
19/03/2020 313.90p 317.45p 309.07p 317.45p 56236
18/03/2020 305.40p 321.40p 305.40p 313.70p 45371
17/03/2020 418.55p 418.55p 335.46p 337.45p 3352
16/03/2020 494.60p 494.60p 399.70p 404.00p 171559
13/03/2020 529.20p 538.09p 508.05p 508.05p 130261
12/03/2020 514.80p 519.52p 481.85p 481.85p 64936
11/03/2020 634.20p 634.20p 557.20p 560.90p 55513
10/03/2020 684.40p 684.40p 601.80p 605.70p 230737
09/03/2020 776.30p 786.60p 493.60p 621.50p 366072
06/03/2020 1,062.50p 1,078.50p 1,004.00p 1,006.70p 45892
05/03/2020 1,209.75p 1,209.75p 1,097.50p 1,110.00p 99483
04/03/2020 1,239.50p 1,239.50p 1,183.50p 1,183.50p 6539
03/03/2020 1,352.50p 1,356.50p 1,232.50p 1,238.25p 11804
02/03/2020 1,492.00p 1,492.00p 1,273.00p 1,294.50p 110204
28/02/2020 1,262.25p 1,341.50p 1,262.25p 1,297.75p 159301
27/02/2020 1,372.75p 1,386.50p 1,312.50p 1,318.25p 287454
26/02/2020 1,387.75p 1,437.50p 1,387.00p 1,420.25p 7682
25/02/2020 1,487.50p 1,520.00p 1,436.00p 1,448.25p 18886
24/02/2020 1,551.00p 1,551.00p 1,479.50p 1,497.25p 157709
21/02/2020 1,664.00p 1,664.00p 1,604.50p 1,606.25p 47941
20/02/2020 1,689.25p 1,689.25p 1,664.50p 1,664.50p 9090
19/02/2020 1,671.25p 1,671.25p 1,659.40p 1,663.00p 6243
18/02/2020 1,715.00p 1,715.00p 1,627.50p 1,657.25p 5488
17/02/2020 1,705.50p 1,723.50p 1,704.00p 1,704.00p 1950
14/02/2020 1,735.50p 1,773.00p 1,713.00p 1,713.75p 9748
13/02/2020 1,722.00p 1,798.50p 1,722.00p 1,762.50p 24487
12/02/2020 1,746.75p 1,746.75p 1,715.00p 1,739.50p 15546
11/02/2020 1,693.75p 1,739.50p 1,661.00p 1,734.50p 33592
10/02/2020 1,711.25p 1,711.25p 1,687.00p 1,704.75p 20680
07/02/2020 1,781.50p 1,803.50p 1,714.00p 1,722.50p 18399
06/02/2020 1,834.75p 1,834.75p 1,776.50p 1,797.50p 12504
05/02/2020 1,792.25p 1,829.00p 1,765.50p 1,803.75p 140291

*Close Price adjusted for both dividends and splits