Petroleum Geo Services ASA (0MHR) Share Price

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

Date Open High Low Close* Volume
02/12/2016 2,581.00p 2,620.00p 2,557.00p 2,560.00p 156515
01/12/2016 2,581.00p 2,639.00p 2,578.63p 2,639.00p 370122
30/11/2016 2,350.50p 2,536.00p 2,350.50p 2,482.00p 624784
29/11/2016 2,371.00p 2,423.00p 2,340.50p 2,348.00p 152258
28/11/2016 2,358.50p 2,411.00p 2,319.75p 2,399.00p 283885
25/11/2016 2,465.00p 2,465.00p 2,385.00p 2,406.00p 147580
24/11/2016 2,592.50p 2,596.00p 2,464.93p 2,472.50p 232564
23/11/2016 2,676.00p 2,676.00p 2,539.00p 2,558.00p 744720
22/11/2016 2,216.50p 2,320.00p 2,216.50p 2,296.50p 116871
21/11/2016 2,230.00p 2,230.00p 2,152.38p 2,185.50p 160050
18/11/2016 2,219.50p 2,242.12p 2,154.00p 2,209.00p 138107
17/11/2016 2,220.50p 2,233.50p 2,204.00p 2,218.50p 233371
16/11/2016 2,197.00p 2,297.52p 2,169.97p 2,184.50p 149776
15/11/2016 2,087.50p 2,141.00p 2,087.50p 2,128.00p 1300
14/11/2016 2,137.00p 2,137.00p 2,042.00p 2,058.50p 171744
11/11/2016 2,251.00p 2,251.00p 2,131.00p 2,138.50p 36086
10/11/2016 2,257.00p 2,304.00p 2,229.00p 2,229.00p 109669
09/11/2016 1,985.00p 2,205.00p 1,985.00p 2,186.00p 58925
08/11/2016 2,207.00p 2,207.00p 2,079.00p 2,100.00p 54615
07/11/2016 2,141.50p 2,204.62p 2,141.50p 2,176.00p 179943
04/11/2016 2,155.00p 2,155.00p 2,073.50p 2,128.50p 25576
03/11/2016 2,177.00p 2,222.75p 2,149.00p 2,155.00p 35085
02/11/2016 2,222.50p 2,252.87p 2,123.00p 2,201.50p 92994
01/11/2016 2,255.00p 2,266.25p 2,194.00p 2,242.50p 137361
31/10/2016 2,352.00p 2,352.00p 2,209.50p 2,209.50p 41951
28/10/2016 2,381.50p 2,381.50p 2,322.00p 2,341.00p 62853
27/10/2016 2,458.00p 2,458.00p 2,276.00p 2,342.50p 39337
26/10/2016 2,431.50p 2,431.50p 2,327.00p 2,374.50p 76383
25/10/2016 2,460.50p 2,469.00p 2,445.00p 2,461.50p 223976
24/10/2016 2,550.50p 2,550.50p 2,454.00p 2,463.00p 34731
21/10/2016 2,460.50p 2,539.50p 2,436.00p 2,539.50p 16886
20/10/2016 2,504.50p 2,504.50p 2,444.00p 2,444.00p 7969
19/10/2016 2,503.50p 2,503.50p 2,447.62p 2,474.50p 47979
18/10/2016 2,598.50p 2,598.50p 2,499.66p 2,502.00p 48122
17/10/2016 2,544.50p 2,599.92p 2,532.00p 2,571.00p 150914
14/10/2016 2,579.50p 2,599.00p 2,530.00p 2,561.00p 219010
13/10/2016 2,578.00p 2,585.00p 2,463.00p 2,506.00p 123674
12/10/2016 2,776.50p 2,776.50p 2,620.00p 2,620.00p 166165
11/10/2016 2,258.00p 2,355.62p 2,214.00p 2,239.00p 406381
10/10/2016 2,015.50p 2,250.00p 1,998.00p 2,235.00p 111371
07/10/2016 1,974.50p 2,088.00p 1,974.50p 2,034.50p 476903
06/10/2016 1,948.00p 1,978.00p 1,926.00p 1,967.50p 349740
05/10/2016 1,903.50p 1,971.38p 1,894.00p 1,932.50p 416632
04/10/2016 1,857.00p 1,946.58p 1,857.00p 1,879.00p 260933
03/10/2016 1,813.50p 1,870.00p 1,804.38p 1,848.00p 142569
30/09/2016 1,721.50p 1,788.00p 1,705.00p 1,749.00p 166329
29/09/2016 1,714.50p 1,776.25p 1,714.50p 1,751.50p 396035
28/09/2016 1,619.50p 1,627.00p 1,586.00p 1,592.50p 106878
27/09/2016 1,695.00p 1,695.00p 1,605.50p 1,611.00p 93403
26/09/2016 1,724.50p 1,724.50p 1,684.75p 1,703.00p 81681
23/09/2016 1,736.00p 1,756.00p 1,710.00p 1,751.00p 338005
22/09/2016 1,733.00p 1,762.62p 1,720.00p 1,741.50p 138917
21/09/2016 1,670.00p 1,723.00p 1,670.00p 1,701.00p 38343
20/09/2016 1,674.00p 1,674.00p 1,645.13p 1,654.50p 105542
19/09/2016 1,680.00p 1,745.00p 1,670.75p 1,687.00p 160170
16/09/2016 1,670.50p 1,670.50p 1,585.00p 1,608.50p 276586
15/09/2016 1,707.50p 1,707.50p 1,649.88p 1,659.00p 3317954
14/09/2016 1,695.00p 1,730.50p 1,672.00p 1,693.00p 258852
13/09/2016 1,776.50p 1,776.50p 1,662.50p 1,662.50p 31380
12/09/2016 1,789.00p 1,803.00p 1,762.00p 1,762.00p 132638
09/09/2016 1,893.00p 1,903.00p 1,848.00p 1,856.50p 76203
08/09/2016 1,876.00p 1,911.00p 1,866.86p 1,880.00p 42498
07/09/2016 1,888.00p 1,904.00p 1,869.63p 1,882.50p 48213
06/09/2016 1,942.50p 1,942.50p 1,873.50p 1,873.50p 27678
05/09/2016 1,837.50p 1,920.00p 1,837.50p 1,920.00p 22056
02/09/2016 1,819.00p 1,833.00p 1,791.00p 1,810.00p 36989
01/09/2016 1,772.00p 1,864.00p 1,771.00p 1,801.00p 58611
31/08/2016 1,837.00p 1,837.00p 1,768.00p 1,768.00p 64768
30/08/2016 1,827.50p 1,857.50p 1,812.00p 1,845.00p 129386
26/08/2016 1,860.00p 1,891.00p 1,849.00p 1,883.00p 33045
25/08/2016 1,888.50p 1,888.50p 1,825.00p 1,850.00p 119623
24/08/2016 1,869.50p 1,944.00p 1,869.50p 1,908.00p 46095
23/08/2016 1,846.50p 1,898.00p 1,844.00p 1,898.00p 264752
22/08/2016 1,876.50p 1,892.25p 1,849.50p 1,852.00p 39790
19/08/2016 1,801.00p 1,897.00p 1,801.00p 1,883.00p 62355
18/08/2016 1,769.00p 1,800.00p 1,761.00p 1,794.50p 74521
17/08/2016 1,853.00p 1,853.00p 1,713.75p 1,728.00p 172181
16/08/2016 1,840.50p 1,894.00p 1,838.00p 1,856.50p 523697
15/08/2016 1,878.50p 1,881.50p 1,801.00p 1,854.00p 25272
12/08/2016 1,890.00p 1,908.00p 1,848.00p 1,848.00p 27029
11/08/2016 1,809.50p 1,820.00p 1,781.00p 1,820.00p 30386
10/08/2016 1,870.50p 1,875.50p 1,809.00p 1,853.00p 27297
09/08/2016 1,769.00p 1,887.50p 1,769.00p 1,882.50p 103451
08/08/2016 1,741.00p 1,800.75p 1,726.32p 1,780.00p 48520
05/08/2016 1,685.50p 1,708.00p 1,678.00p 1,702.00p 181078
04/08/2016 1,583.50p 1,696.88p 1,583.50p 1,639.00p 67661
03/08/2016 1,545.50p 1,545.50p 1,500.00p 1,507.00p 91102
02/08/2016 1,685.50p 1,685.50p 1,541.00p 1,544.00p 9625
01/08/2016 1,696.50p 1,746.42p 1,664.00p 1,664.00p 14819
29/07/2016 1,688.50p 1,695.00p 1,655.00p 1,684.00p 135306
28/07/2016 1,771.00p 1,771.00p 1,671.50p 1,671.50p 1551
27/07/2016 1,806.00p 1,806.00p 1,773.50p 1,773.50p -2406
26/07/2016 1,888.50p 1,920.50p 1,781.00p 1,814.50p -42766
25/07/2016 1,952.50p 1,952.50p 1,920.50p 1,920.50p 28
22/07/2016 2,056.50p 2,056.50p 1,975.00p 1,975.00p 12818
21/07/2016 1,649.00p 2,236.00p 1,649.00p 2,079.50p 323417
20/07/2016 1,626.50p 1,641.00p 1,579.37p 1,641.00p 4035
19/07/2016 1,713.50p 1,713.50p 1,633.00p 1,659.00p 95814
18/07/2016 1,717.50p 1,768.50p 1,703.50p 1,706.50p 5096
15/07/2016 1,739.00p 1,739.00p 1,716.50p 1,716.50p 2649
14/07/2016 1,790.00p 1,790.00p 1,730.50p 1,730.50p 2281
13/07/2016 1,733.50p 1,850.00p 1,733.50p 1,809.50p 1944
12/07/2016 1,770.50p 1,779.00p 1,735.58p 1,736.50p 65696
11/07/2016 1,889.00p 1,899.26p 1,757.00p 1,767.50p 25092
08/07/2016 1,748.00p 1,898.00p 1,726.23p 1,894.50p 6003
07/07/2016 1,625.50p 1,804.00p 1,604.50p 1,784.50p 0
06/07/2016 1,760.00p 1,760.00p 1,576.08p 1,604.50p 50463
05/07/2016 1,918.00p 1,918.00p 1,781.00p 1,800.00p 20351
04/07/2016 1,906.00p 1,931.00p 1,882.76p 1,913.50p 7265
01/07/2016 2,000.00p 2,010.00p 1,849.00p 1,895.00p 32575
30/06/2016 2,003.00p 2,007.00p 1,970.38p 1,977.00p 53803
29/06/2016 2,013.00p 2,016.00p 1,954.50p 1,954.50p 1659
28/06/2016 1,965.00p 2,080.50p 1,934.50p 1,994.50p 0
27/06/2016 2,132.00p 2,134.50p 1,909.50p 1,934.50p 0
24/06/2016 1,920.50p 2,147.00p 1,920.50p 2,120.00p 7596
23/06/2016 2,172.50p 2,227.50p 2,172.50p 2,227.50p 12626
22/06/2016 2,213.50p 2,213.50p 2,154.99p 2,197.50p 18539
21/06/2016 2,207.50p 2,207.50p 2,143.00p 2,153.50p 97189
20/06/2016 2,219.50p 2,231.32p 2,203.00p 2,203.00p 38023
17/06/2016 2,026.50p 2,104.00p 2,015.74p 2,104.00p 1501
16/06/2016 2,122.50p 2,194.50p 1,956.00p 1,975.50p 0
15/06/2016 2,323.50p 2,323.50p 2,183.00p 2,194.50p 750000
14/06/2016 2,254.50p 2,334.50p 2,254.50p 2,287.00p 0
13/06/2016 2,421.50p 2,421.50p 2,289.00p 2,289.00p 12271
10/06/2016 2,517.00p 2,525.50p 2,413.00p 2,439.00p 0
09/06/2016 2,579.00p 2,591.00p 2,455.00p 2,501.50p 0
08/06/2016 2,484.00p 2,588.18p 2,484.00p 2,562.00p 235090
07/06/2016 2,374.00p 2,534.39p 2,374.00p 2,467.50p 6704
06/06/2016 2,251.50p 2,363.50p 2,251.50p 2,354.00p 180712
03/06/2016 2,317.50p 2,317.50p 2,231.00p 2,235.00p 728
02/06/2016 2,245.00p 2,315.91p 2,224.50p 2,224.50p 1675
01/06/2016 2,397.50p 2,424.00p 2,210.00p 2,228.00p 0
31/05/2016 2,410.50p 2,413.50p 2,404.00p 2,413.50p 28
27/05/2016 2,405.50p 2,492.50p 2,377.00p 2,492.50p 95550
26/05/2016 2,521.50p 2,521.50p 2,406.00p 2,433.00p 542
25/05/2016 2,224.00p 2,502.00p 2,224.00p 2,494.50p 187459
24/05/2016 2,144.50p 2,193.00p 2,144.50p 2,168.00p 0
23/05/2016 2,138.50p 2,156.50p 2,118.00p 2,146.50p 0
20/05/2016 2,031.50p 2,142.00p 2,031.50p 2,140.50p 2108
19/05/2016 2,131.50p 2,175.50p 1,982.00p 1,993.50p 0
18/05/2016 2,139.00p 2,175.50p 2,120.00p 2,175.50p 40216
17/05/2016 2,089.00p 2,089.00p 2,068.00p 2,089.00p 0
16/05/2016 2,089.00p 2,097.50p 2,068.00p 2,089.00p 0
13/05/2016 2,290.00p 2,290.00p 2,089.00p 2,097.50p 2030
12/05/2016 2,280.50p 2,343.00p 2,201.00p 2,225.00p 0
11/05/2016 2,134.50p 2,233.00p 2,134.50p 2,201.00p 542
10/05/2016 2,175.50p 2,209.43p 2,085.00p 2,124.50p 9768
09/05/2016 2,216.50p 2,216.50p 2,157.50p 2,157.50p 38
06/05/2016 2,361.00p 2,361.00p 2,131.50p 2,216.00p 332108
05/05/2016 2,338.00p 2,338.00p 2,278.66p 2,338.00p 222273
04/05/2016 2,351.00p 2,351.00p 2,255.00p 2,318.00p 244410
03/05/2016 2,626.00p 2,626.00p 2,343.50p 2,376.00p 116840
29/04/2016 2,828.00p 2,869.86p 2,828.00p 2,865.50p 106208
28/04/2016 2,856.00p 2,901.00p 2,823.50p 2,850.50p 202
27/04/2016 2,779.50p 2,903.04p 2,779.50p 2,901.00p 44998
26/04/2016 2,701.00p 2,735.50p 2,664.00p 2,696.50p 0
25/04/2016 2,763.50p 2,770.50p 2,665.00p 2,690.00p 0
22/04/2016 2,854.50p 2,859.50p 2,714.00p 2,742.00p 0
21/04/2016 2,835.50p 2,835.50p 2,831.11p 2,831.50p 10338
20/04/2016 2,701.50p 2,787.00p 2,697.00p 2,725.00p 0
19/04/2016 2,545.00p 2,783.00p 2,545.00p 2,783.00p 109734
18/04/2016 2,596.00p 2,596.00p 2,431.50p 2,573.50p 0
15/04/2016 2,617.50p 2,715.50p 2,534.50p 2,558.50p 0
14/04/2016 2,565.00p 2,673.51p 2,565.00p 2,627.50p 153762
13/04/2016 2,473.50p 2,600.00p 2,473.50p 2,585.50p 73206
12/04/2016 2,370.50p 2,420.50p 2,370.50p 2,420.50p 12614
11/04/2016 2,221.50p 2,367.50p 2,189.50p 2,367.50p 0
08/04/2016 2,102.50p 2,282.50p 1,939.00p 2,235.00p 0
07/04/2016 2,210.00p 2,210.00p 2,081.00p 2,081.00p 4408
06/04/2016 2,105.50p 2,215.00p 2,083.50p 2,103.50p 0
05/04/2016 2,213.00p 2,213.00p 2,054.25p 2,105.50p 450
04/04/2016 2,267.50p 2,283.50p 2,135.00p 2,179.50p 0
01/04/2016 2,279.50p 2,449.76p 2,244.00p 2,264.50p 27582
31/03/2016 2,323.00p 2,326.50p 2,284.00p 2,326.50p 3652
30/03/2016 2,227.50p 2,380.00p 2,227.50p 2,379.50p 3163
29/03/2016 2,456.00p 2,456.00p 2,198.00p 2,206.00p 16817
24/03/2016 2,490.00p 2,492.00p 2,467.00p 2,490.00p 0
23/03/2016 2,598.00p 2,601.50p 2,467.00p 2,492.00p 0
22/03/2016 2,549.50p 2,579.50p 2,537.97p 2,579.50p 9911
21/03/2016 2,621.00p 2,653.50p 2,504.00p 2,531.00p 0
18/03/2016 2,525.50p 2,685.00p 2,516.00p 2,633.00p 0
17/03/2016 2,464.00p 2,524.00p 2,464.00p 2,516.00p 26170
16/03/2016 2,426.50p 2,486.00p 2,426.50p 2,486.00p 11510
15/03/2016 2,565.00p 2,612.00p 2,376.00p 2,399.50p 0
14/03/2016 2,600.00p 2,612.00p 2,600.00p 2,612.00p 34922
11/03/2016 2,555.50p 2,644.00p 2,536.50p 2,604.00p 0
10/03/2016 2,524.00p 2,575.00p 2,520.00p 2,555.50p 26360
09/03/2016 2,547.50p 2,549.00p 2,480.00p 2,501.50p 11842
08/03/2016 2,680.00p 2,705.50p 2,578.00p 2,605.50p 0
07/03/2016 2,670.00p 2,935.12p 2,596.00p 2,670.00p 20709
04/03/2016 2,343.00p 2,684.00p 2,343.00p 2,663.50p 3403
03/03/2016 2,083.00p 2,353.50p 2,043.50p 2,307.50p 0
02/03/2016 2,204.00p 2,204.00p 2,042.20p 2,043.50p 55974
01/03/2016 2,042.50p 2,146.00p 2,042.50p 2,134.00p 24108
29/02/2016 1,945.50p 1,999.50p 1,945.50p 1,987.50p 2583
26/02/2016 1,826.50p 2,032.00p 1,826.50p 2,029.00p 2531
25/02/2016 1,818.00p 1,884.50p 1,753.50p 1,792.00p 0
24/02/2016 1,973.50p 1,973.50p 1,763.00p 1,765.00p 120700
23/02/2016 2,073.50p 2,130.00p 1,959.00p 1,980.50p 0
22/02/2016 2,145.00p 2,145.50p 2,074.00p 2,094.50p 0

*Close Price adjusted for both dividends and splits