Singapore markets closed
Straits Times Index
3,299.46 -3.73 (-0.11%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,224.02 -988.70 (-1.52%) CMC Crypto 200
1,332.59 -32.53 (-2.38%)
Norwegian Cruise Line Holdings Ltd. (0UC3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:07PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00 | 0.00 | 0.00 | 16.19 | 16.19 | 216 |
| 03 May 2024 | 16.15 | 16.34 | 16.02 | 16.14 | 16.14 | 23,156 |
| 02 May 2024 | 16.40 | 16.40 | 15.70 | 15.94 | 15.94 | 40,659 |
| 01 May 2024 | 18.69 | 18.69 | 15.99 | 16.25 | 16.25 | 111,058 |
| 30 Apr 2024 | 18.99 | 19.13 | 18.84 | 19.05 | 19.05 | 13,691 |
| 29 Apr 2024 | 19.05 | 19.25 | 18.89 | 19.15 | 19.15 | 13,400 |
| 26 Apr 2024 | 19.35 | 19.50 | 18.93 | 18.93 | 18.93 | 14,847 |
| 25 Apr 2024 | 20.00 | 20.00 | 18.97 | 19.23 | 19.23 | 44,799 |
| 24 Apr 2024 | 19.51 | 19.69 | 19.28 | 19.34 | 19.34 | 23,556 |
| 23 Apr 2024 | 18.67 | 19.55 | 18.67 | 19.51 | 19.51 | 9,697 |
| 22 Apr 2024 | 18.52 | 18.57 | 18.20 | 18.55 | 18.55 | 10,013 |
| 19 Apr 2024 | 18.08 | 18.52 | 18.05 | 18.36 | 18.36 | 22,881 |
| 18 Apr 2024 | 18.08 | 18.63 | 18.04 | 18.25 | 18.25 | 17,698 |
| 17 Apr 2024 | 17.82 | 18.08 | 17.71 | 18.08 | 18.08 | 5,518 |
| 16 Apr 2024 | 17.13 | 17.50 | 16.98 | 17.41 | 17.41 | 6,357 |
| 15 Apr 2024 | 18.11 | 18.28 | 17.36 | 17.40 | 17.40 | 18,958 |
| 12 Apr 2024 | 18.17 | 18.17 | 17.73 | 17.86 | 17.86 | 19,785 |
| 11 Apr 2024 | 18.49 | 18.59 | 18.24 | 18.54 | 18.54 | 9,691 |
| 10 Apr 2024 | 19.04 | 19.04 | 18.35 | 18.39 | 18.39 | 15,456 |
| 09 Apr 2024 | 19.50 | 19.69 | 18.75 | 19.19 | 19.19 | 298,507 |
| 08 Apr 2024 | 19.01 | 19.60 | 18.99 | 19.43 | 19.43 | 17,050 |
| 05 Apr 2024 | 18.80 | 18.92 | 18.58 | 18.73 | 18.73 | 6,780 |
| 04 Apr 2024 | 19.52 | 20.11 | 19.52 | 20.11 | 20.11 | 35,417 |
| 03 Apr 2024 | 19.16 | 19.53 | 19.06 | 19.06 | 19.06 | 6,709 |
| 02 Apr 2024 | 20.32 | 20.45 | 19.34 | 19.42 | 19.42 | 13,375 |
| 28 Mar 2024 | 21.28 | 21.30 | 20.92 | 21.00 | 21.00 | 12,022 |
| 27 Mar 2024 | 20.02 | 21.70 | 19.98 | 21.28 | 21.28 | 22,408 |
| 26 Mar 2024 | 20.60 | 20.63 | 20.08 | 20.18 | 20.18 | 9,830 |
| 25 Mar 2024 | 20.93 | 21.06 | 20.49 | 20.58 | 20.58 | 12,139 |
| 22 Mar 2024 | 20.50 | 20.88 | 20.50 | 20.69 | 20.69 | 10,613 |
| 21 Mar 2024 | 20.36 | 20.67 | 20.33 | 20.55 | 20.55 | 13,393 |
| 20 Mar 2024 | 19.42 | 20.00 | 19.41 | 20.00 | 20.00 | 3,618 |
| 19 Mar 2024 | 19.64 | 19.71 | 19.41 | 19.43 | 19.43 | 6,817 |
| 18 Mar 2024 | 19.56 | 19.88 | 19.39 | 19.82 | 19.82 | 11,132 |
| 15 Mar 2024 | 19.26 | 19.49 | 19.20 | 19.20 | 19.20 | 7,317 |
| 14 Mar 2024 | 19.77 | 19.78 | 19.40 | 19.40 | 19.40 | 5,562 |
| 13 Mar 2024 | 19.60 | 20.02 | 18.99 | 20.00 | 20.00 | 23,810 |
| 12 Mar 2024 | 19.76 | 19.80 | 19.16 | 19.48 | 19.48 | 7,629 |
| 11 Mar 2024 | 20.00 | 20.05 | 19.70 | 19.83 | 19.83 | 2,405 |
| 08 Mar 2024 | 19.88 | 20.28 | 19.88 | 20.04 | 20.04 | 12,722 |
| 07 Mar 2024 | 20.23 | 20.44 | 20.03 | 20.06 | 20.06 | 8,660 |
| 06 Mar 2024 | 19.79 | 20.17 | 19.63 | 19.95 | 19.95 | 17,081 |
| 05 Mar 2024 | 19.49 | 19.80 | 19.15 | 19.68 | 19.68 | 22,274 |
| 04 Mar 2024 | 19.34 | 19.55 | 19.00 | 19.28 | 19.28 | 12,454 |
| 01 Mar 2024 | 19.50 | 19.66 | 19.09 | 19.14 | 19.14 | 16,391 |
| 29 Feb 2024 | 18.67 | 19.28 | 18.67 | 19.19 | 19.19 | 18,561 |
| 28 Feb 2024 | 19.19 | 19.75 | 18.53 | 18.63 | 18.63 | 129,570 |
| 27 Feb 2024 | 15.87 | 18.91 | 15.87 | 18.85 | 18.85 | 531,207 |
| 26 Feb 2024 | 16.08 | 16.49 | 16.03 | 16.03 | 16.03 | 14,970 |
| 23 Feb 2024 | 16.13 | 16.43 | 16.07 | 16.40 | 16.40 | 2,566 |
| 22 Feb 2024 | 16.59 | 16.84 | 16.24 | 16.28 | 16.28 | 9,530 |
| 21 Feb 2024 | 16.01 | 16.09 | 15.89 | 15.97 | 15.97 | 2,806 |
| 20 Feb 2024 | 16.16 | 16.30 | 15.87 | 16.10 | 16.10 | 8,756 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 16.51 | 16.51 | 16.13 | 16.35 | 16.35 | 3,713 |
| 15 Feb 2024 | 16.61 | 17.00 | 16.50 | 16.50 | 16.50 | 12,632 |
| 14 Feb 2024 | 16.49 | 16.62 | 16.15 | 16.49 | 16.49 | 18,820 |
| 13 Feb 2024 | 16.50 | 16.50 | 16.02 | 16.20 | 16.20 | 31,782 |
| 12 Feb 2024 | 16.38 | 16.83 | 16.36 | 16.67 | 16.67 | 10,701 |
| 09 Feb 2024 | 17.50 | 17.52 | 16.36 | 16.54 | 16.54 | 19,410 |
| 08 Feb 2024 | 17.39 | 17.58 | 17.14 | 17.58 | 17.58 | 2,551 |
| 07 Feb 2024 | 17.49 | 17.51 | 17.18 | 17.42 | 17.42 | 30,934 |
| 06 Feb 2024 | 16.95 | 17.49 | 16.88 | 17.44 | 17.44 | 5,915 |
| 05 Feb 2024 | 17.60 | 17.60 | 17.00 | 17.02 | 17.02 | 3,244 |
| 02 Feb 2024 | 17.64 | 17.64 | 17.19 | 17.42 | 17.42 | 4,068 |
| 01 Feb 2024 | 18.25 | 18.45 | 17.32 | 17.53 | 17.53 | 17,956 |
| 31 Jan 2024 | 17.57 | 18.28 | 17.40 | 18.06 | 18.06 | 11,261 |
| 30 Jan 2024 | 17.92 | 18.00 | 17.62 | 17.72 | 17.72 | 4,863 |
| 29 Jan 2024 | 17.22 | 17.57 | 17.13 | 17.55 | 17.55 | 4,733 |
| 26 Jan 2024 | 17.87 | 17.93 | 17.51 | 17.59 | 17.59 | 95,687 |
| 25 Jan 2024 | 17.54 | 17.92 | 17.45 | 17.76 | 17.76 | 7,040 |
| 24 Jan 2024 | 17.68 | 17.68 | 17.31 | 17.43 | 17.43 | 8,435 |
| 23 Jan 2024 | 17.60 | 17.84 | 17.34 | 17.41 | 17.41 | 15,492 |
| 22 Jan 2024 | 17.90 | 18.06 | 17.40 | 17.45 | 17.45 | 12,289 |
| 19 Jan 2024 | 17.56 | 17.58 | 17.25 | 17.58 | 17.58 | 6,212 |
| 18 Jan 2024 | 17.34 | 17.64 | 17.00 | 17.28 | 17.28 | 5,706 |
| 17 Jan 2024 | 16.88 | 17.12 | 16.84 | 16.95 | 16.95 | 11,261 |
| 16 Jan 2024 | 16.75 | 17.20 | 16.49 | 17.12 | 17.12 | 18,491 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 17.42 | 17.44 | 16.64 | 16.79 | 16.79 | 12,414 |
| 11 Jan 2024 | 17.53 | 17.57 | 17.14 | 17.45 | 17.45 | 8,167 |
| 10 Jan 2024 | 17.29 | 17.63 | 17.25 | 17.61 | 17.61 | 8,904 |
| 09 Jan 2024 | 17.45 | 17.65 | 17.41 | 17.46 | 17.46 | 7,509 |
| 08 Jan 2024 | 17.93 | 18.01 | 17.39 | 17.71 | 17.71 | 13,547 |
| 05 Jan 2024 | 17.35 | 18.00 | 17.35 | 17.96 | 17.96 | 27,364 |
| 04 Jan 2024 | 17.34 | 18.06 | 17.34 | 17.78 | 17.78 | 22,049 |
| 03 Jan 2024 | 17.89 | 17.90 | 17.29 | 17.53 | 17.53 | 72,339 |
| 02 Jan 2024 | 19.75 | 19.78 | 18.45 | 18.52 | 18.52 | 57,297 |
| 29 Dec 2023 | 20.27 | 20.48 | 20.08 | 20.20 | 20.20 | 6,756 |
| 28 Dec 2023 | 20.38 | 20.65 | 20.30 | 20.36 | 20.36 | 14,136 |
| 27 Dec 2023 | 20.22 | 20.40 | 20.20 | 20.23 | 20.23 | 12,821 |
| 22 Dec 2023 | 20.95 | 21.25 | 20.83 | 20.94 | 20.94 | 150,450 |
| 21 Dec 2023 | 19.99 | 21.12 | 19.90 | 20.89 | 20.89 | 48,441 |
| 20 Dec 2023 | 20.55 | 20.65 | 20.25 | 20.27 | 20.27 | 16,458 |
| 19 Dec 2023 | 20.45 | 20.87 | 20.33 | 20.78 | 20.78 | 48,696 |
| 18 Dec 2023 | 20.27 | 20.56 | 20.14 | 20.37 | 20.37 | 31,865 |
| 15 Dec 2023 | 20.33 | 20.42 | 20.07 | 20.20 | 20.20 | 31,896 |
| 14 Dec 2023 | 19.54 | 20.77 | 19.48 | 20.13 | 20.13 | 88,787 |
| 13 Dec 2023 | 18.33 | 18.73 | 18.22 | 18.24 | 18.24 | 247,232 |
| 12 Dec 2023 | 18.38 | 18.46 | 18.19 | 18.46 | 18.46 | 17,207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.