Petroleum Geo Services ASA (0MHR) Share Price

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

Date Open High Low Close* Volume
04/02/2020 1,745.50p 1,798.00p 1,745.50p 1,757.50p 85191
03/02/2020 1,740.75p 1,762.00p 1,724.50p 1,762.00p 142990
31/01/2020 1,823.25p 1,866.50p 1,774.00p 1,778.25p 140726
30/01/2020 1,872.25p 1,876.25p 1,813.50p 1,876.25p 113859
29/01/2020 1,907.00p 1,961.50p 1,892.50p 1,909.25p 142986
28/01/2020 1,878.00p 1,897.00p 1,847.50p 1,875.25p 46461
27/01/2020 1,927.00p 1,927.00p 1,886.50p 1,914.75p 105091
24/01/2020 2,034.25p 2,040.00p 1,984.50p 2,014.75p 37681
23/01/2020 2,036.75p 2,050.00p 1,981.00p 2,002.00p 263788
22/01/2020 2,144.50p 2,146.00p 2,022.00p 2,098.00p 250492
21/01/2020 1,775.25p 1,791.50p 1,752.50p 1,775.25p 31141
20/01/2020 1,769.00p 1,808.00p 1,745.00p 1,793.00p 66753
17/01/2020 1,752.25p 1,779.00p 1,731.00p 1,746.50p 36004
16/01/2020 1,766.00p 1,786.00p 1,750.00p 1,764.00p 24975
15/01/2020 1,845.50p 1,845.50p 1,773.00p 1,773.25p 30998
14/01/2020 1,895.25p 1,895.25p 1,825.00p 1,825.00p 51481
13/01/2020 1,855.25p 1,900.00p 1,840.00p 1,875.00p 88128
10/01/2020 1,855.00p 1,855.00p 1,777.00p 1,851.50p 34545
09/01/2020 1,792.25p 1,848.00p 1,792.25p 1,837.50p 77988
08/01/2020 1,894.25p 1,902.50p 1,843.50p 1,866.00p 25606
07/01/2020 1,878.75p 1,886.00p 1,855.50p 1,871.25p 16834
06/01/2020 1,828.75p 1,877.25p 1,776.00p 1,877.25p 24560
03/01/2020 1,793.00p 1,793.00p 1,708.00p 1,714.75p 40466
02/01/2020 1,676.00p 1,771.50p 1,676.00p 1,747.50p 17301
31/12/2019 1,719.25p 1,719.25p 1,714.00p 1,714.00p 0
30/12/2019 1,629.00p 1,721.00p 1,629.00p 1,714.00p 37242
27/12/2019 1,585.25p 1,658.50p 1,585.25p 1,647.25p 15981
24/12/2019 1,612.50p 1,621.25p 1,612.50p 1,621.25p 0
23/12/2019 1,520.75p 1,621.25p 1,520.75p 1,621.25p 13842
20/12/2019 1,522.25p 1,547.00p 1,482.50p 1,532.00p 23628
19/12/2019 1,488.75p 1,543.50p 1,488.75p 1,537.00p 8761338
18/12/2019 1,441.75p 1,499.00p 1,441.75p 1,496.50p 4157
17/12/2019 1,486.75p 1,515.00p 1,441.00p 1,453.00p 22288
16/12/2019 1,511.25p 1,511.25p 1,472.50p 1,472.50p 1885
13/12/2019 1,489.75p 1,517.50p 1,489.75p 1,514.25p 10253
12/12/2019 1,424.00p 1,485.75p 1,424.00p 1,485.75p 14564
11/12/2019 1,446.50p 1,452.50p 1,423.00p 1,435.50p 13028
10/12/2019 1,465.25p 1,465.25p 1,450.00p 1,459.00p 13207
09/12/2019 1,474.75p 1,480.00p 1,441.00p 1,470.00p 2909013
06/12/2019 1,440.50p 1,473.00p 1,436.50p 1,473.00p 9257
05/12/2019 1,474.25p 1,496.00p 1,456.75p 1,456.75p 8449
04/12/2019 1,457.50p 1,492.50p 1,443.50p 1,460.50p 43171
03/12/2019 1,498.00p 1,498.50p 1,432.00p 1,439.50p 24475
02/12/2019 1,529.25p 1,545.00p 1,489.50p 1,516.50p 28110
29/11/2019 1,575.25p 1,588.00p 1,526.00p 1,557.00p 96775
28/11/2019 1,588.50p 1,595.50p 1,578.50p 1,578.50p 6570
27/11/2019 1,580.25p 1,593.00p 1,555.50p 1,587.75p 14431
26/11/2019 1,582.75p 1,599.50p 1,573.50p 1,576.50p 3857
25/11/2019 1,599.50p 1,605.00p 1,566.75p 1,566.75p 9432
22/11/2019 1,535.75p 1,602.50p 1,535.75p 1,587.50p 2484
21/11/2019 1,543.00p 1,546.00p 1,533.00p 1,536.75p 60775
20/11/2019 1,537.75p 1,562.75p 1,487.50p 1,562.75p 218923
19/11/2019 1,600.00p 1,600.00p 1,551.50p 1,554.50p 37068
18/11/2019 1,655.25p 1,655.25p 1,567.00p 1,567.00p 139248
15/11/2019 1,647.00p 1,647.00p 1,629.50p 1,640.25p 11488
14/11/2019 1,635.25p 1,674.50p 1,635.25p 1,657.50p 12104
13/11/2019 1,666.75p 1,666.75p 1,629.50p 1,660.75p 11280
12/11/2019 1,660.25p 1,706.50p 1,660.25p 1,687.75p 51582
11/11/2019 1,676.25p 1,698.50p 1,655.50p 1,680.75p 13509
08/11/2019 1,692.50p 1,692.50p 1,660.15p 1,668.25p 42061
07/11/2019 1,630.00p 1,727.50p 1,630.00p 1,708.25p 48659
06/11/2019 1,650.00p 1,657.00p 1,611.50p 1,657.00p 17757
05/11/2019 1,637.00p 1,666.00p 1,620.00p 1,654.50p 28317
04/11/2019 1,584.25p 1,645.00p 1,584.25p 1,631.50p 43522
01/11/2019 1,567.25p 1,570.50p 1,517.50p 1,565.00p 20257
31/10/2019 1,554.50p 1,597.50p 1,523.00p 1,547.50p 44396
30/10/2019 1,590.50p 1,614.00p 1,541.00p 1,545.00p 59963
29/10/2019 1,588.25p 1,591.00p 1,555.50p 1,582.50p 62772
28/10/2019 1,570.50p 1,609.50p 1,568.50p 1,575.00p 451
25/10/2019 1,533.00p 1,584.50p 1,533.00p 1,570.25p 27981
24/10/2019 1,508.50p 1,563.00p 1,508.50p 1,530.00p 29246
23/10/2019 1,584.25p 1,584.25p 1,465.50p 1,532.25p 74438
22/10/2019 1,604.25p 1,631.00p 1,604.25p 1,621.25p 11618
21/10/2019 1,631.75p 1,653.10p 1,560.00p 1,615.50p 168091
18/10/2019 1,490.00p 1,640.00p 1,490.00p 1,593.50p 93109
17/10/2019 1,402.00p 1,494.22p 1,402.00p 1,460.25p 189947
16/10/2019 1,245.25p 1,315.50p 1,245.25p 1,303.75p 20085
15/10/2019 1,157.75p 1,248.25p 1,157.75p 1,243.00p 24150
14/10/2019 1,141.00p 1,182.50p 1,136.00p 1,174.00p 19208
11/10/2019 1,115.75p 1,150.50p 1,073.00p 1,148.50p 65141
10/10/2019 1,118.25p 1,118.25p 1,059.00p 1,097.75p 109921
09/10/2019 1,141.00p 1,204.50p 1,089.00p 1,092.00p 279404
08/10/2019 1,342.75p 1,347.50p 1,298.00p 1,347.50p 19653
07/10/2019 1,250.50p 1,342.50p 1,250.50p 1,335.00p 241916
04/10/2019 1,228.50p 1,271.00p 1,207.00p 1,271.00p 63191
03/10/2019 1,211.75p 1,211.75p 1,193.25p 1,193.25p 2139
02/10/2019 1,252.75p 1,252.75p 1,216.50p 1,228.50p 15668
01/10/2019 1,235.00p 1,271.00p 1,235.00p 1,239.00p 67427
30/09/2019 1,222.75p 1,243.50p 1,209.50p 1,234.75p 12296
27/09/2019 1,189.25p 1,218.50p 1,171.50p 1,201.75p 72323
26/09/2019 1,215.00p 1,215.00p 1,188.00p 1,191.25p 14454
25/09/2019 1,260.25p 1,269.50p 1,233.00p 1,237.50p 105047
24/09/2019 1,371.00p 1,371.00p 1,296.00p 1,300.75p 36620
23/09/2019 1,400.50p 1,400.50p 1,339.50p 1,346.50p 50240
20/09/2019 1,400.00p 1,400.00p 1,375.00p 1,378.75p 106852
19/09/2019 1,386.25p 1,403.93p 1,386.25p 1,395.25p 56965
18/09/2019 1,359.50p 1,391.25p 1,345.50p 1,391.25p 1766
17/09/2019 1,425.25p 1,450.00p 1,347.50p 1,347.50p 182214
16/09/2019 1,411.50p 1,486.50p 1,383.00p 1,407.75p 224384
13/09/2019 1,295.00p 1,324.50p 1,295.00p 1,306.75p 17662
12/09/2019 1,286.50p 1,294.50p 1,261.00p 1,295.00p 42848
11/09/2019 1,333.25p 1,333.25p 1,275.00p 1,295.00p 207195
10/09/2019 1,180.00p 1,315.00p 1,180.00p 1,313.00p 23098
09/09/2019 1,207.75p 1,236.50p 1,165.00p 1,165.00p 4485
06/09/2019 1,172.50p 1,226.50p 1,172.50p 1,194.50p 17524
05/09/2019 1,122.50p 1,180.00p 1,122.50p 1,172.75p 24650
04/09/2019 1,063.50p 1,099.00p 1,060.50p 1,099.00p 47933
03/09/2019 1,085.75p 1,085.75p 1,033.00p 1,035.50p 41205
02/09/2019 1,105.50p 1,132.00p 1,076.25p 1,076.25p 94198
30/08/2019 1,058.50p 1,088.50p 1,058.50p 1,083.75p 26060
29/08/2019 1,059.00p 1,059.00p 1,045.50p 1,051.00p 120141
28/08/2019 1,086.75p 1,086.75p 1,036.00p 1,048.75p 193354
27/08/2019 1,088.75p 1,101.50p 1,073.50p 1,077.25p 198770
23/08/2019 1,158.00p 1,158.00p 1,090.00p 1,101.75p 97765
22/08/2019 1,158.00p 1,164.00p 1,119.75p 1,164.00p 28014
21/08/2019 1,170.00p 1,180.00p 1,156.75p 1,156.75p 33405
20/08/2019 1,146.00p 1,195.00p 1,130.00p 1,173.00p 19913
19/08/2019 1,149.25p 1,149.50p 1,122.00p 1,138.75p 16242
16/08/2019 1,110.75p 1,124.50p 1,099.00p 1,124.50p 5481
15/08/2019 1,114.75p 1,114.75p 1,043.50p 1,111.50p 107605
14/08/2019 1,210.50p 1,210.50p 1,101.25p 1,101.25p 175769
13/08/2019 1,193.75p 1,226.00p 1,162.00p 1,218.75p 127110
12/08/2019 1,215.50p 1,215.50p 1,177.50p 1,184.75p 91434
09/08/2019 1,219.75p 1,238.50p 1,198.00p 1,226.00p 69360
08/08/2019 1,223.00p 1,223.00p 1,184.00p 1,210.75p 399136
07/08/2019 1,206.25p 1,223.50p 1,166.00p 1,169.75p 237460
06/08/2019 1,212.75p 1,253.50p 1,211.50p 1,212.00p 357027
05/08/2019 1,239.50p 1,239.50p 1,204.50p 1,208.00p 103096
02/08/2019 1,223.00p 1,264.75p 1,192.75p 1,221.75p 5007
01/08/2019 1,256.00p 1,309.00p 1,243.25p 1,264.75p 16082
31/07/2019 1,206.50p 1,293.00p 1,193.50p 1,265.50p 0
30/07/2019 1,236.00p 1,236.00p 1,193.50p 1,193.50p 31
29/07/2019 1,276.25p 1,276.25p 1,225.75p 1,225.75p 0
26/07/2019 1,256.50p 1,277.21p 1,256.50p 1,257.00p 2577
25/07/2019 1,227.50p 1,268.50p 1,227.50p 1,268.50p 2583
24/07/2019 1,241.25p 1,241.25p 1,224.50p 1,240.75p 2163
23/07/2019 1,210.50p 1,226.00p 1,190.00p 1,226.00p 14415
22/07/2019 1,132.75p 1,208.50p 1,132.75p 1,196.00p 0
19/07/2019 1,202.75p 1,202.75p 1,131.00p 1,141.50p 89495
18/07/2019 1,135.25p 1,257.75p 1,126.75p 1,173.50p 66780
17/07/2019 1,145.25p 1,171.75p 1,128.00p 1,143.75p 0
16/07/2019 1,168.25p 1,168.25p 1,143.75p 1,143.75p 950
15/07/2019 1,186.25p 1,186.25p 1,151.44p 1,153.00p 11157
12/07/2019 1,183.25p 1,199.00p 1,175.00p 1,192.75p 18228
11/07/2019 1,251.00p 1,251.00p 1,194.46p 1,196.25p 512152
10/07/2019 1,207.75p 1,253.25p 1,200.48p 1,253.25p 837205
09/07/2019 1,386.00p 1,386.00p 1,230.50p 1,231.75p 12763
08/07/2019 1,385.25p 1,446.50p 1,385.25p 1,446.50p 2019152
05/07/2019 1,324.75p 1,365.00p 1,305.75p 1,364.25p 188200
04/07/2019 1,296.50p 1,334.75p 1,296.50p 1,334.75p 126802
03/07/2019 1,315.50p 1,315.50p 1,298.55p 1,304.75p 208239
02/07/2019 1,396.00p 1,396.00p 1,350.00p 1,350.00p 1584
01/07/2019 1,363.25p 1,396.50p 1,363.25p 1,386.00p 47717
28/06/2019 1,335.00p 1,359.00p 1,335.00p 1,337.50p 53234
27/06/2019 1,325.50p 1,334.50p 1,312.00p 1,321.25p 24336
26/06/2019 1,316.25p 1,334.00p 1,316.25p 1,329.75p 42717
25/06/2019 1,315.00p 1,319.50p 1,297.50p 1,307.50p 73781
24/06/2019 1,353.75p 1,393.50p 1,319.50p 1,327.25p 56804
21/06/2019 1,256.25p 1,342.00p 1,256.25p 1,339.50p 204406
20/06/2019 1,313.00p 1,356.50p 1,251.00p 1,257.75p 15655
19/06/2019 1,535.75p 1,535.75p 1,299.57p 1,307.50p 260178
18/06/2019 1,537.75p 1,558.00p 1,493.00p 1,551.00p 30587
17/06/2019 1,609.25p 1,609.25p 1,531.50p 1,548.00p 20017
14/06/2019 1,615.75p 1,632.62p 1,597.50p 1,597.50p 71468
13/06/2019 1,584.00p 1,646.00p 1,584.00p 1,606.00p 14169
12/06/2019 1,651.00p 1,658.50p 1,551.50p 1,568.75p 35160
11/06/2019 1,640.25p 1,704.00p 1,640.25p 1,700.00p 17162
10/06/2019 1,617.25p 1,617.25p 1,607.75p 1,607.75p 0
07/06/2019 1,600.00p 1,622.50p 1,600.00p 1,607.75p 612
06/06/2019 1,565.50p 1,606.50p 1,565.50p 1,579.50p 49289
05/06/2019 1,545.25p 1,603.15p 1,533.83p 1,580.50p 51983
04/06/2019 1,466.25p 1,544.00p 1,466.25p 1,524.50p 17898
03/06/2019 1,415.75p 1,475.00p 1,415.75p 1,463.50p 21389
31/05/2019 1,433.25p 1,477.06p 1,404.52p 1,465.25p 11903
30/05/2019 1,501.75p 1,501.75p 1,495.25p 1,495.25p 0
29/05/2019 1,585.75p 1,585.75p 1,480.00p 1,495.25p 52648
28/05/2019 1,655.50p 1,680.00p 1,615.50p 1,617.25p 8446
24/05/2019 1,615.50p 1,638.25p 1,602.00p 1,602.00p 33325
23/05/2019 1,720.00p 1,720.00p 1,596.50p 1,603.25p 640019
22/05/2019 1,786.00p 1,789.00p 1,741.50p 1,743.75p 12345
21/05/2019 1,769.00p 1,796.75p 1,769.00p 1,796.75p 4866
20/05/2019 1,820.00p 1,823.00p 1,755.50p 1,755.50p 1594
17/05/2019 1,756.50p 1,768.50p 1,756.50p 1,768.50p 0
16/05/2019 1,745.75p 1,768.50p 1,730.50p 1,768.50p 1322
15/05/2019 1,744.75p 1,762.50p 1,702.00p 1,702.00p 39370
14/05/2019 1,668.00p 1,720.00p 1,668.00p 1,714.25p 25281
13/05/2019 1,724.25p 1,740.40p 1,683.50p 1,692.25p 38857
10/05/2019 1,720.50p 1,759.00p 1,709.75p 1,709.75p 6504
09/05/2019 1,718.50p 1,751.00p 1,690.50p 1,702.25p 9018
08/05/2019 1,734.75p 1,771.50p 1,714.00p 1,726.00p 32842
07/05/2019 1,833.75p 1,856.00p 1,713.50p 1,713.50p 29471
03/05/2019 1,845.25p 1,912.00p 1,845.25p 1,912.00p 21128
02/05/2019 1,892.50p 1,892.50p 1,832.81p 1,845.25p 16892
01/05/2019 1,909.00p 1,910.50p 1,909.00p 1,910.50p 0
30/04/2019 1,995.75p 1,995.75p 1,910.50p 1,910.50p 82625
29/04/2019 2,041.75p 2,041.75p 1,967.00p 1,970.00p 811291
26/04/2019 2,107.00p 2,112.00p 2,028.75p 2,028.75p 23788
25/04/2019 1,961.50p 2,145.00p 1,961.50p 2,081.00p 1608611
24/04/2019 2,028.25p 2,028.25p 2,012.50p 2,012.50p 7556
23/04/2019 2,073.00p 2,079.90p 2,044.00p 2,047.00p 16449

*Close Price adjusted for both dividends and splits