Singapore markets closed

Stolt-Nielsen Limited (0OHK.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
472.00-9.50 (-1.97%)
At close: 03:25PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 2024473.00473.00472.00472.00472.00227
12 Jun 2024481.50481.50481.50481.50481.501,131
11 Jun 2024482.00483.50462.23462.23462.231,073
10 Jun 2024472.50480.50472.50480.50480.50276
07 Jun 2024463.00469.50463.00469.50469.50682
06 Jun 2024473.50473.50471.00471.56471.561,215
05 Jun 2024463.50475.00463.50474.50474.50978
04 Jun 2024458.50459.50456.00456.00456.00618
03 Jun 2024475.00475.00475.00475.00475.00202
31 May 2024486.00486.00484.50484.50484.5012,441
30 May 2024492.50492.50490.50492.00492.0093
29 May 2024494.00494.00493.50493.50493.50113
28 May 2024498.00498.00491.00494.00494.0090
24 May 2024498.50505.00498.50505.00505.00180
23 May 2024504.00508.00504.00504.00504.00288
22 May 2024505.00505.00505.00505.00505.00344
21 May 2024507.00514.00503.00504.00504.00383
20 May 2024------
17 May 2024------
16 May 2024493.50502.00489.50502.00502.001,222
15 May 2024503.00503.00503.00503.00503.001,069
14 May 2024511.00511.00510.00510.00510.00752
13 May 2024514.00515.00514.00515.00515.00555
10 May 2024506.00506.00503.00504.00504.001,553
09 May 2024------
08 May 2024491.00502.93490.00502.93502.9319,491
07 May 2024------
03 May 2024479.00479.00471.50472.00472.00529
02 May 2024478.50482.00477.00482.00482.00196
01 May 2024------
30 Apr 2024476.00476.00475.00475.00475.00529
29 Apr 2024469.00476.00469.00476.00476.00531
26 Apr 2024474.50477.00471.46474.48474.483,890
25 Apr 2024463.00466.98461.00462.31462.313,314
24 Apr 2024466.00471.00466.00468.13468.131,981
24 Apr 202416.396185 Dividend
23 Apr 2024477.00481.98477.00481.98465.581,199
22 Apr 2024471.50478.00471.50473.46457.351,965
19 Apr 2024469.50478.50469.50472.41456.3428,612
18 Apr 2024481.00482.00476.50481.12464.764,247
17 Apr 2024484.00490.50479.00482.34465.941,317
16 Apr 2024473.50477.04473.50476.31460.1037,904
15 Apr 2024462.50474.46462.50465.48449.657,435
12 Apr 2024463.00463.00457.00459.03443.414,281
11 Apr 2024454.50463.00454.05460.31444.6510,172
10 Apr 2024427.50431.48427.50431.00416.3431,763
09 Apr 2024425.50426.50425.50425.96411.471,093
08 Apr 2024436.00436.00429.46434.50419.721,435
05 Apr 2024428.50433.46420.00433.46418.712,217
04 Apr 2024417.50421.18416.48421.18406.852,201
03 Apr 2024413.50418.00412.50416.34402.184,927
02 Apr 2024412.00412.96405.50412.96398.912,094
28 Mar 2024------
27 Mar 2024396.00400.00394.50398.11384.571,957
26 Mar 2024399.50399.50394.04394.04380.631,165
25 Mar 2024383.00398.46383.00384.26371.19345
22 Mar 2024380.50382.97380.50382.41369.40856
21 Mar 2024380.50387.00380.50386.46373.31836
20 Mar 2024383.00384.50379.97382.49369.48849
19 Mar 2024384.00388.49384.00385.18372.081,756
18 Mar 2024388.50388.50383.97386.81373.65937
15 Mar 2024388.50390.54388.50390.54377.25665
14 Mar 2024385.50385.50384.00384.81371.721,805
13 Mar 2024388.50389.00388.50388.96375.73686
12 Mar 2024378.00390.00378.00390.00376.73276
11 Mar 2024378.50381.97378.50381.51368.53400
08 Mar 2024382.50382.50382.50382.50369.49143
07 Mar 2024383.50384.53382.00384.46371.381,297
06 Mar 2024389.00393.99386.47393.99380.59859
05 Mar 2024390.50395.50390.50394.03380.623,659
04 Mar 2024392.00399.46392.00399.46385.871,664
01 Mar 2024392.50394.00392.50392.96379.591,266
29 Feb 2024392.50398.00392.00397.96384.422,284
28 Feb 2024381.00387.50380.93385.96372.832,869
27 Feb 2024378.00380.00374.47374.87362.121,350
26 Feb 2024385.50387.50384.40385.34372.231,247
23 Feb 2024383.00386.47383.00386.46373.311,401
22 Feb 2024391.00391.01382.46382.46369.451,404
21 Feb 2024378.00389.00378.00382.15369.154,285
20 Feb 2024380.47380.47378.50378.51365.64805
19 Feb 2024389.50390.28387.00387.21374.041,788
16 Feb 2024389.50391.99388.50391.01377.714,154
15 Feb 2024392.50392.50383.50385.94372.811,527
14 Feb 2024399.96407.49399.96399.96386.351,791
13 Feb 2024407.50408.00405.00406.02392.216,519
12 Feb 2024401.50405.00401.04402.96389.25783
09 Feb 2024410.00410.00406.50409.21395.292,401
08 Feb 2024407.00413.50407.00413.04398.993,741
07 Feb 2024406.00406.96396.00406.96393.122,968
06 Feb 2024423.00425.00415.50416.59402.4217,751
05 Feb 2024416.00417.01412.00415.97401.824,828
02 Feb 2024400.00408.96393.00396.08382.6125,755
01 Feb 2024403.00408.50403.00404.50390.741,634
31 Jan 2024395.50398.00393.11393.11379.747,373
30 Jan 2024387.00394.50387.00393.52380.1316,999
29 Jan 2024392.00394.00386.99387.54374.364,453
26 Jan 2024382.50385.04377.46377.46364.621,944
25 Jan 2024387.50393.88385.47391.34378.021,086
24 Jan 2024388.00393.00388.00391.33378.029,963
23 Jan 2024389.00389.00381.50383.97370.9130,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...