Petroleum Geo Services ASA (0MHR) Share Price

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

Date Open High Low Close* Volume
06/07/2018 3,651.00p 3,651.00p 3,513.00p 3,528.50p 337288
05/07/2018 3,694.00p 3,697.00p 3,663.00p 3,697.00p 5190
04/07/2018 3,731.00p 3,759.00p 3,647.00p 3,695.00p 61949
03/07/2018 3,759.50p 3,787.50p 3,602.50p 3,759.00p 17139
02/07/2018 3,750.00p 3,779.50p 3,713.00p 3,713.50p 10360
29/06/2018 3,816.50p 3,911.00p 3,805.50p 3,820.00p 42094
28/06/2018 3,844.50p 3,844.50p 3,760.50p 3,760.50p 3575
27/06/2018 3,665.50p 3,844.00p 3,665.50p 3,822.50p 1219
26/06/2018 3,595.50p 3,603.00p 3,595.50p 3,603.00p 1017
25/06/2018 3,672.00p 3,728.00p 3,529.50p 3,587.50p 2139
22/06/2018 3,471.00p 3,697.50p 3,471.00p 3,694.50p 22356
21/06/2018 3,521.50p 3,583.00p 3,431.50p 3,487.50p 0
20/06/2018 3,555.00p 3,675.50p 3,498.50p 3,559.50p 32704
19/06/2018 3,540.50p 3,559.00p 3,498.50p 3,498.50p 1691
18/06/2018 3,574.00p 3,605.00p 3,574.00p 3,605.00p 13
15/06/2018 3,854.50p 3,854.50p 3,685.50p 3,698.00p 27917
14/06/2018 3,886.50p 3,886.50p 3,810.00p 3,836.00p 500000
13/06/2018 3,976.00p 3,976.00p 3,904.00p 3,932.50p 14871
12/06/2018 4,109.50p 4,109.50p 4,019.00p 4,019.00p 41000
11/06/2018 4,029.50p 4,090.00p 4,029.50p 4,085.50p 86
08/06/2018 3,960.50p 4,016.50p 3,895.00p 3,994.50p 83949
07/06/2018 3,805.50p 3,996.50p 3,805.50p 3,996.50p 2277
06/06/2018 3,879.50p 3,898.00p 3,846.50p 3,868.50p 6259
05/06/2018 4,061.50p 4,103.00p 3,793.50p 3,851.00p 32731
04/06/2018 4,071.50p 4,071.50p 4,023.50p 4,023.50p 1023
01/06/2018 3,966.50p 4,081.30p 3,966.50p 4,015.50p 93708
31/05/2018 4,037.00p 4,064.00p 3,942.50p 3,983.00p 26440
30/05/2018 3,872.50p 4,018.00p 3,872.50p 3,963.50p 18186
29/05/2018 3,840.00p 3,942.00p 3,759.00p 3,942.00p 2843
25/05/2018 3,925.00p 4,033.50p 3,910.00p 3,934.00p 139131
24/05/2018 4,229.00p 4,229.00p 3,971.50p 3,997.00p 78816
23/05/2018 4,222.50p 4,222.50p 4,057.00p 4,204.00p 4872
22/05/2018 4,190.00p 4,254.00p 4,190.00p 4,244.50p 28360
21/05/2018 4,163.00p 4,163.00p 4,151.50p 4,151.50p 0
18/05/2018 4,197.50p 4,332.00p 4,151.50p 4,151.50p 33707
17/05/2018 4,170.50p 4,170.50p 4,143.50p 4,143.50p 0
16/05/2018 3,966.50p 4,182.00p 3,966.50p 4,143.50p 235539
15/05/2018 3,772.00p 4,005.00p 3,772.00p 3,942.50p 15653
14/05/2018 3,750.50p 3,811.00p 3,750.50p 3,790.00p 92976
11/05/2018 3,780.00p 3,802.40p 3,763.00p 3,790.50p 17200
10/05/2018 3,719.00p 3,729.50p 3,719.00p 3,729.50p 0
09/05/2018 3,737.00p 3,791.00p 3,698.00p 3,729.50p 19225
08/05/2018 3,743.00p 3,743.00p 3,636.50p 3,691.00p 102522
04/05/2018 3,665.50p 3,719.50p 3,650.00p 3,706.00p 41619
03/05/2018 3,689.50p 3,689.50p 3,597.00p 3,637.00p 1733
02/05/2018 3,422.50p 3,700.00p 3,422.50p 3,697.50p 314228
01/05/2018 3,452.50p 3,466.50p 3,452.50p 3,466.50p 0
30/04/2018 3,396.00p 3,466.50p 3,396.00p 3,466.50p 12329
27/04/2018 3,389.50p 3,474.00p 3,389.00p 3,403.00p 3459
26/04/2018 3,071.50p 3,391.50p 2,974.50p 3,361.50p 337542
25/04/2018 3,007.50p 3,101.00p 2,914.50p 2,974.50p 86953
24/04/2018 3,186.50p 3,186.50p 3,072.00p 3,101.00p 27309
23/04/2018 3,038.50p 3,165.13p 3,038.50p 3,144.50p 80430
20/04/2018 3,137.00p 3,137.00p 3,022.50p 3,022.50p 2315
19/04/2018 3,155.50p 3,192.50p 3,138.50p 3,138.50p 199746
18/04/2018 3,065.00p 3,146.00p 3,065.00p 3,141.50p 52398
17/04/2018 2,995.50p 3,054.00p 2,995.50p 3,054.00p 1666
16/04/2018 2,862.00p 2,984.00p 2,862.00p 2,984.00p 936
13/04/2018 2,891.00p 2,924.00p 2,850.00p 2,893.00p 9862
12/04/2018 2,747.50p 2,875.00p 2,740.50p 2,875.00p 22225
11/04/2018 2,703.50p 2,740.50p 2,703.50p 2,740.50p 3069
10/04/2018 2,506.50p 2,718.50p 2,506.50p 2,718.50p 413206
09/04/2018 2,446.00p 2,484.50p 2,387.50p 2,437.00p 2824
06/04/2018 2,414.50p 2,481.00p 2,414.50p 2,463.50p 1376
05/04/2018 2,378.50p 2,432.00p 2,307.50p 2,426.50p 2549
04/04/2018 2,353.50p 2,353.50p 2,263.00p 2,307.50p 9588
03/04/2018 2,362.50p 2,385.50p 2,311.50p 2,361.00p 0
29/03/2018 2,337.50p 2,337.50p 2,337.50p 2,337.50p 0
28/03/2018 2,301.00p 2,415.00p 2,301.00p 2,337.50p 3540
27/03/2018 2,445.00p 2,445.00p 2,305.00p 2,338.50p 2580
26/03/2018 2,435.00p 2,436.00p 2,396.00p 2,429.50p 4657
23/03/2018 2,385.00p 2,451.00p 2,385.00p 2,440.00p 5674
22/03/2018 2,460.50p 2,460.50p 2,408.00p 2,410.50p 13247
21/03/2018 2,404.00p 2,461.00p 2,364.00p 2,446.50p 5206
20/03/2018 2,269.00p 2,410.00p 2,269.00p 2,392.50p 7383
19/03/2018 2,353.00p 2,353.00p 2,243.50p 2,243.50p 1878
16/03/2018 2,447.00p 2,447.00p 2,337.42p 2,345.50p 4558
15/03/2018 2,554.50p 2,554.50p 2,462.50p 2,462.50p 484
14/03/2018 2,539.50p 2,574.00p 2,503.50p 2,542.50p 0
13/03/2018 2,595.00p 2,595.00p 2,535.00p 2,538.50p 562960
12/03/2018 2,643.50p 2,656.50p 2,546.00p 2,581.50p 2025
09/03/2018 2,532.50p 2,604.50p 2,532.50p 2,591.00p 10905
08/03/2018 2,571.00p 2,574.50p 2,538.00p 2,538.00p 199
07/03/2018 2,586.50p 2,644.00p 2,535.00p 2,589.00p 200
06/03/2018 2,612.50p 2,642.00p 2,612.50p 2,623.50p 24784
05/03/2018 2,414.50p 2,553.00p 2,414.50p 2,549.50p 650
02/03/2018 2,458.00p 2,499.50p 2,387.50p 2,431.00p 218626
01/03/2018 2,485.50p 2,547.00p 2,449.00p 2,476.00p 4895
28/02/2018 2,443.00p 2,527.50p 2,443.00p 2,527.50p 1380
27/02/2018 2,421.00p 2,489.00p 2,388.00p 2,463.50p 0
26/02/2018 2,520.50p 2,520.50p 2,404.50p 2,413.00p 789
23/02/2018 2,542.00p 2,559.00p 2,463.50p 2,503.50p 59411
22/02/2018 2,462.50p 2,508.50p 2,462.50p 2,488.50p 9862
21/02/2018 2,416.50p 2,501.70p 2,416.50p 2,496.00p 11714
20/02/2018 2,254.50p 2,315.90p 2,254.50p 2,290.00p 781
19/02/2018 2,205.00p 2,235.60p 2,205.00p 2,229.50p 2264
16/02/2018 2,179.00p 2,185.50p 2,122.50p 2,153.50p 0
15/02/2018 2,136.00p 2,211.00p 2,062.50p 2,122.50p 95053
14/02/2018 2,153.00p 2,153.00p 2,052.50p 2,062.50p 7227
13/02/2018 2,250.00p 2,276.50p 2,098.00p 2,119.50p 0
12/02/2018 2,211.50p 2,258.50p 2,203.00p 2,232.50p 0
09/02/2018 2,217.50p 2,226.00p 2,217.50p 2,219.00p 116
08/02/2018 2,334.00p 2,337.00p 2,269.00p 2,280.50p 1333
07/02/2018 2,452.50p 2,452.50p 2,408.00p 2,413.50p 886
06/02/2018 2,284.50p 2,380.00p 2,284.50p 2,380.00p 222500
05/02/2018 2,509.00p 2,509.00p 2,362.00p 2,432.00p 192941
02/02/2018 2,467.50p 2,531.00p 2,467.50p 2,531.00p 8166
01/02/2018 2,381.50p 2,427.50p 2,381.50p 2,419.00p 345891
31/01/2018 2,310.50p 2,310.50p 2,282.00p 2,299.50p 58109
30/01/2018 2,419.00p 2,419.00p 2,293.00p 2,297.50p 1356
29/01/2018 2,443.00p 2,493.00p 2,410.50p 2,454.50p 47367
26/01/2018 2,488.00p 2,500.00p 2,409.00p 2,432.00p 1380
25/01/2018 2,481.50p 2,481.50p 2,447.50p 2,447.50p 571
24/01/2018 2,534.50p 2,545.00p 2,475.50p 2,475.50p 4532
23/01/2018 2,497.50p 2,559.00p 2,497.50p 2,514.00p 3254
22/01/2018 2,351.50p 2,487.00p 2,351.50p 2,487.00p 701
19/01/2018 2,310.00p 2,354.00p 2,235.50p 2,332.00p 0
18/01/2018 2,315.50p 2,398.50p 2,245.50p 2,340.00p 0
17/01/2018 2,396.50p 2,396.50p 2,307.50p 2,308.50p 2682
16/01/2018 2,188.00p 2,342.00p 2,188.00p 2,334.00p 2686
15/01/2018 2,214.00p 2,214.00p 2,173.50p 2,185.50p 40
12/01/2018 2,085.00p 2,222.00p 2,085.00p 2,222.00p 6321
11/01/2018 2,085.50p 2,098.50p 2,085.50p 2,087.00p 559
10/01/2018 2,004.50p 2,087.50p 1,997.00p 2,087.50p 7179
09/01/2018 2,028.75p 2,028.75p 1,992.50p 1,992.50p 4892
08/01/2018 2,019.25p 2,042.25p 1,929.25p 2,007.00p 0
05/01/2018 1,929.25p 2,007.50p 1,929.25p 2,007.50p 6600
04/01/2018 1,949.00p 1,949.00p 1,886.00p 1,886.00p 5000
03/01/2018 1,614.00p 1,641.50p 1,614.00p 1,641.50p 1442
02/01/2018 1,657.75p 1,657.75p 1,627.50p 1,637.75p 114579
29/12/2017 1,640.50p 1,653.00p 1,625.37p 1,640.50p 63479
28/12/2017 1,628.00p 1,635.00p 1,577.00p 1,626.00p 11862
27/12/2017 1,622.00p 1,672.00p 1,608.00p 1,619.00p 84585
22/12/2017 1,579.50p 1,666.00p 1,579.50p 1,653.00p 37724
21/12/2017 1,505.50p 1,587.14p 1,505.50p 1,574.00p 193255
20/12/2017 1,536.00p 1,549.00p 1,464.00p 1,495.50p 465036
19/12/2017 1,523.00p 1,600.00p 1,523.00p 1,543.00p 334582
18/12/2017 1,516.50p 1,519.86p 1,469.50p 1,505.50p 94395
15/12/2017 1,528.00p 1,530.00p 1,478.00p 1,495.00p 256140
14/12/2017 1,492.50p 1,578.00p 1,492.50p 1,528.50p 173860
13/12/2017 1,558.00p 1,561.00p 1,505.86p 1,510.00p 94197
12/12/2017 1,537.00p 1,577.00p 1,537.00p 1,560.50p 355916
11/12/2017 1,459.50p 1,529.00p 1,449.00p 1,520.50p 297030
08/12/2017 1,422.00p 1,449.00p 1,402.00p 1,447.50p 183503
07/12/2017 1,309.50p 1,426.50p 1,309.50p 1,426.50p 261003
06/12/2017 1,374.00p 1,374.00p 1,303.00p 1,323.00p 485821
05/12/2017 1,312.50p 1,403.00p 1,312.50p 1,375.50p 404934
04/12/2017 1,323.00p 1,323.00p 1,281.00p 1,293.50p 58870
01/12/2017 1,251.00p 1,313.00p 1,251.00p 1,299.50p 71643
30/11/2017 1,223.50p 1,252.00p 1,223.50p 1,251.00p 41229
29/11/2017 1,255.00p 1,257.00p 1,210.00p 1,229.00p 154141
28/11/2017 1,262.00p 1,266.00p 1,237.00p 1,266.00p 91599
27/11/2017 1,263.50p 1,306.00p 1,262.33p 1,264.50p 85213
24/11/2017 1,319.00p 1,319.00p 1,261.00p 1,271.50p 226331
23/11/2017 1,280.50p 1,317.00p 1,276.16p 1,313.00p 120957
22/11/2017 1,252.00p 1,280.00p 1,223.50p 1,267.00p 997823
21/11/2017 1,271.00p 1,280.62p 1,224.00p 1,253.50p 141415
20/11/2017 1,340.00p 1,418.00p 1,244.00p 1,255.50p 298323
17/11/2017 1,242.50p 1,242.50p 1,196.00p 1,199.50p 70523
16/11/2017 1,221.50p 1,251.50p 1,206.25p 1,246.50p 260325
15/11/2017 1,234.00p 1,234.00p 1,193.00p 1,217.50p 629847
14/11/2017 1,275.50p 1,277.00p 1,249.00p 1,253.50p 171432
13/11/2017 1,317.50p 1,317.50p 1,280.00p 1,286.50p 204511
10/11/2017 1,379.50p 1,379.50p 1,316.00p 1,335.00p 44619
09/11/2017 1,462.00p 1,462.00p 1,356.00p 1,386.00p 217276
08/11/2017 1,459.00p 1,475.00p 1,443.00p 1,459.50p 641271
07/11/2017 1,439.50p 1,469.75p 1,429.00p 1,468.00p 598460
06/11/2017 1,455.00p 1,455.00p 1,417.50p 1,421.00p 81996
03/11/2017 1,458.50p 1,458.50p 1,411.00p 1,433.00p 655637
02/11/2017 1,390.00p 1,447.62p 1,390.00p 1,441.00p 438532
01/11/2017 1,364.00p 1,410.50p 1,347.50p 1,376.50p 3549290
31/10/2017 1,247.50p 1,338.00p 1,210.00p 1,336.50p 1992460
30/10/2017 1,266.50p 1,310.00p 1,191.50p 1,273.00p 766080
27/10/2017 1,432.00p 1,432.00p 1,364.00p 1,397.00p 133358
26/10/2017 1,607.00p 1,607.00p 1,392.00p 1,414.00p 221430
25/10/2017 1,582.00p 1,602.00p 1,555.00p 1,592.00p 282384
24/10/2017 1,579.00p 1,580.09p 1,566.00p 1,579.00p 279954
23/10/2017 1,595.50p 1,601.00p 1,570.00p 1,577.00p 264552
20/10/2017 1,614.00p 1,614.00p 1,588.00p 1,597.50p 20146
19/10/2017 1,613.00p 1,625.00p 1,568.12p 1,611.00p 94305
18/10/2017 1,618.00p 1,621.00p 1,600.00p 1,619.50p 394862
17/10/2017 1,659.50p 1,659.50p 1,602.50p 1,602.50p 95346
16/10/2017 1,641.00p 1,677.00p 1,632.00p 1,664.50p 151733
13/10/2017 1,610.00p 1,636.00p 1,607.00p 1,636.00p 385016
12/10/2017 1,634.50p 1,649.50p 1,589.50p 1,607.00p 148004
11/10/2017 1,689.00p 1,714.00p 1,618.00p 1,636.00p 149659
10/10/2017 1,625.00p 1,708.00p 1,625.00p 1,699.00p 234582
09/10/2017 1,631.50p 1,638.50p 1,608.00p 1,627.50p 65521
06/10/2017 1,730.00p 1,730.00p 1,598.50p 1,613.50p 204291
05/10/2017 1,696.50p 1,720.00p 1,659.00p 1,712.50p 178608
04/10/2017 1,758.50p 1,832.50p 1,682.00p 1,704.50p 463837
03/10/2017 1,808.50p 1,859.00p 1,765.50p 1,832.50p 198234
02/10/2017 1,872.50p 1,894.50p 1,758.50p 1,776.50p 189161
29/09/2017 1,909.50p 1,950.50p 1,863.00p 1,885.00p 3623875
28/09/2017 1,880.00p 1,992.00p 1,876.50p 1,949.50p 198471
27/09/2017 1,926.00p 1,926.00p 1,854.50p 1,876.50p 83789
26/09/2017 1,976.50p 2,004.50p 1,860.50p 1,887.00p 24206
25/09/2017 1,895.00p 1,952.00p 1,876.00p 1,940.50p 105635
22/09/2017 1,798.00p 1,911.00p 1,775.00p 1,891.00p 407068
21/09/2017 1,691.00p 1,792.00p 1,691.00p 1,779.00p 145513

*Close Price adjusted for both dividends and splits