Yahoo

Mail

Singapore markets close in 2 hours 26 minutes

Straits Times Index
3,288.24
+0.49(+0.01%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,735.90
+451.36(+2.61%)
FTSE 100
8,078.86
+38.48(+0.48%)
Bitcoin USD
64,443.77
+104.46(+0.16%)
CMC Crypto 200
1,391.60
-4.93(-0.35%)

Nutrien Ltd. (0NHS.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

51.55

-0.68

(-1.30%)

At close: 05:13PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	51.90	51.98	51.49	51.55	51.55	352
24 Apr 2024	52.44	52.44	52.00	52.23	52.23	406
23 Apr 2024	51.90	52.38	51.90	52.38	52.38	263
22 Apr 2024	52.19	52.85	51.93	52.64	52.64	176
19 Apr 2024	52.64	52.93	52.63	52.93	52.93	39
18 Apr 2024	52.53	52.93	52.46	52.56	52.56	95
17 Apr 2024	51.73	52.26	51.72	51.90	51.90	675
16 Apr 2024	51.77	52.11	51.69	51.92	51.92	492
15 Apr 2024	53.50	53.63	52.33	52.33	52.33	359
12 Apr 2024	54.21	54.21	52.89	52.95	52.95	1,102
11 Apr 2024	55.35	55.35	54.44	54.70	54.70	468
10 Apr 2024	56.00	56.00	54.86	55.09	55.09	278
09 Apr 2024	56.40	56.40	55.30	55.97	55.97	1,159
08 Apr 2024	57.25	57.28	56.11	56.11	56.11	921
05 Apr 2024	55.52	57.07	55.45	56.90	56.90	831
04 Apr 2024	56.50	57.05	56.23	56.50	56.50	1,076
03 Apr 2024	54.60	55.53	54.53	55.46	55.46	469
02 Apr 2024	54.87	55.34	54.47	54.56	54.56	348
28 Mar 2024	53.76	54.87	53.63	54.69	54.69	360
27 Mar 2024	52.72	53.60	52.41	53.50	53.50	298
27 Mar 2024	0.54 Dividend
26 Mar 2024	52.80	53.86	52.66	53.26	52.72	221
25 Mar 2024	52.66	52.84	52.33	52.53	51.99	627
22 Mar 2024	53.60	53.68	51.99	52.29	51.76	850
21 Mar 2024	53.76	54.14	53.47	53.97	53.43	1,876
20 Mar 2024	52.76	53.73	52.76	53.73	53.19	1,860
19 Mar 2024	53.69	53.78	53.23	53.39	52.85	1,356
18 Mar 2024	54.01	54.42	53.70	54.10	53.55	2,273
15 Mar 2024	53.56	53.58	52.99	52.99	52.46	17
14 Mar 2024	53.61	53.65	52.92	53.21	52.67	1,990
13 Mar 2024	53.12	53.84	52.89	53.72	53.17	1,003
12 Mar 2024	53.21	53.64	52.67	52.67	52.14	223
11 Mar 2024	53.06	53.30	52.71	53.19	52.65	853
08 Mar 2024	53.85	53.89	53.16	53.31	52.77	372
07 Mar 2024	52.89	53.72	52.80	53.32	52.78	1,210
06 Mar 2024	51.37	52.53	51.37	52.45	51.91	526
05 Mar 2024	51.00	51.34	50.71	51.15	50.63	950
04 Mar 2024	52.03	52.12	51.26	51.26	50.74	874
01 Mar 2024	52.38	53.20	52.38	52.62	52.09	533
29 Feb 2024	52.52	52.52	52.06	52.49	51.96	659
28 Feb 2024	52.85	53.65	52.85	53.12	52.58	494
27 Feb 2024	53.86	53.97	52.72	53.44	52.90	1,588
26 Feb 2024	53.10	53.51	52.75	53.40	52.86	2,362
23 Feb 2024	54.13	54.13	52.48	53.51	52.96	394
22 Feb 2024	52.39	54.06	52.23	53.96	53.41	2,724
21 Feb 2024	50.69	50.85	50.25	50.73	50.22	388
20 Feb 2024	51.07	51.07	50.48	50.61	50.09	247
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	50.28	51.15	50.17	51.05	50.53	305
15 Feb 2024	49.36	50.22	49.11	50.22	49.71	388
14 Feb 2024	49.37	49.42	48.00	48.00	47.51	2,865
13 Feb 2024	49.27	49.33	48.57	48.57	48.08	224
12 Feb 2024	49.30	50.31	49.30	50.29	49.78	555
09 Feb 2024	48.99	49.62	48.91	49.17	48.67	3,588
08 Feb 2024	49.35	49.38	48.57	48.83	48.34	667
07 Feb 2024	50.72	50.78	49.48	49.51	49.01	1,026
06 Feb 2024	49.90	50.43	49.60	50.36	49.85	446
05 Feb 2024	50.41	50.61	49.81	50.49	49.97	1,294
02 Feb 2024	51.09	51.21	50.57	51.21	50.69	779
01 Feb 2024	50.45	51.55	50.43	51.55	51.03	1,151
31 Jan 2024	51.25	51.45	50.61	50.61	50.10	810
30 Jan 2024	51.15	51.68	50.73	51.11	50.59	1,807
29 Jan 2024	49.99	50.72	49.83	50.61	50.10	3,182
26 Jan 2024	50.75	50.89	50.35	50.62	50.11	219
25 Jan 2024	51.48	51.60	50.19	50.40	49.89	4,790
24 Jan 2024	51.77	51.82	50.78	50.78	50.27	2,656
23 Jan 2024	51.45	52.16	51.31	51.71	51.18	2,543
22 Jan 2024	51.19	51.19	50.57	51.06	50.54	2,941
19 Jan 2024	50.10	50.78	49.97	50.78	50.26	2,747
18 Jan 2024	49.31	49.53	48.99	49.53	49.03	2,534
17 Jan 2024	48.79	48.91	48.33	48.50	48.01	1,106
16 Jan 2024	49.97	50.31	49.17	49.38	48.88	5,438
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	52.12	53.10	50.73	51.43	50.91	11,490
11 Jan 2024	53.10	53.35	52.40	53.10	52.56	1,341
10 Jan 2024	53.34	53.64	52.17	53.49	52.95	529
09 Jan 2024	55.11	55.11	53.31	53.67	53.12	757
08 Jan 2024	55.41	55.41	55.27	55.32	54.76	126
05 Jan 2024	55.91	56.20	55.38	56.20	55.63	135
04 Jan 2024	56.67	56.67	55.63	55.63	55.07	341
03 Jan 2024	56.29	56.91	56.29	56.68	56.11	1,060
02 Jan 2024	56.00	56.81	56.00	56.81	56.23	265
29 Dec 2023	56.98	56.98	56.00	56.27	55.70	365
28 Dec 2023	57.00	57.20	56.54	56.65	56.07	2,848
28 Dec 2023	0.53 Dividend
27 Dec 2023	57.04	57.71	57.04	57.63	56.52	1,260
22 Dec 2023	57.22	57.63	57.22	57.37	56.27	1,055
21 Dec 2023	55.90	56.45	55.60	56.26	55.17	292
20 Dec 2023	56.53	56.99	56.53	56.92	55.82	604
19 Dec 2023	55.82	56.72	55.82	56.49	55.40	313
18 Dec 2023	55.69	56.36	54.87	54.87	53.81	1,942
15 Dec 2023	55.24	55.45	54.79	54.93	53.87	710
14 Dec 2023	56.13	56.95	55.81	55.81	54.74	721
13 Dec 2023	53.08	53.34	53.08	53.34	52.31	156
12 Dec 2023	52.97	53.92	52.66	52.66	51.65	293
11 Dec 2023	54.17	54.83	54.17	54.54	53.49	2,087
08 Dec 2023	54.03	54.03	54.03	54.03	52.99	76
07 Dec 2023	53.98	54.82	53.87	54.67	53.61	1,379
06 Dec 2023	54.20	54.30	53.71	53.71	52.68	158
05 Dec 2023	54.00	54.00	53.31	53.89	52.85	1,250
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,288.24+0.49(+0.01%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,735.90+451.36(+2.61%)

FTSE 1008,078.86+38.48(+0.48%)

Bitcoin USD64,443.77+104.46(+0.16%)

CMC Crypto 2001,391.60-4.93(-0.35%)

Nutrien Ltd. (0NHS.L)

Straits Times Index
3,288.24
+0.49(+0.01%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,735.90
+451.36(+2.61%)

FTSE 100
8,078.86
+38.48(+0.48%)

Bitcoin USD
64,443.77
+104.46(+0.16%)

CMC Crypto 200
1,391.60
-4.93(-0.35%)