UK markets closed

Yara International ASA (0O7D.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
412.20+1.03 (+0.25%)
At close: 08:01AM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 2024319.10324.70315.70320.83320.8334,677
15 May 2024317.75319.80317.00319.80319.8024,480
14 May 2024314.20319.30312.30313.46313.4620,881
13 May 2024315.30322.80311.00313.10313.1075,405
10 May 2024319.20324.20319.00322.94322.9428,070
09 May 2024------
08 May 2024320.95323.20316.20317.47317.47168,274
07 May 2024319.65323.00317.10322.16322.1678,400
03 May 2024312.35317.00311.10316.05316.0539,904
02 May 2024319.05315.20310.70313.20313.201,563,720
01 May 2024------
30 Apr 2024316.50323.20314.70322.00322.0056,139
29 Apr 2024314.10316.60311.00315.33315.3341,616
26 Apr 2024339.55329.40312.00316.17316.17689,926
25 Apr 2024334.20342.20332.40339.77339.77180,661
24 Apr 2024339.00341.90330.40334.70334.70433,922
23 Apr 2024339.75341.23338.20340.01340.0197,509
22 Apr 2024338.35339.90335.20339.45339.45153,556
19 Apr 2024335.10340.50332.00337.00337.00142,173
18 Apr 2024329.00343.00327.50334.59334.59506,710
17 Apr 2024333.50333.40326.50328.92328.92196,027
16 Apr 2024332.50334.40330.20332.09332.09154,435
15 Apr 2024335.00339.60330.80332.50332.5086,779
12 Apr 2024336.40339.90335.70337.66337.66135,081
11 Apr 2024336.20338.40333.90335.00335.00132,231
10 Apr 2024335.75340.20332.30335.43335.43490,757
09 Apr 2024339.80341.30331.30334.64334.641,201,963
08 Apr 2024356.00352.00348.50350.42350.42158,231
05 Apr 2024356.90360.00351.10352.85352.85292,543
04 Apr 2024354.00358.00352.50357.30357.30211,370
03 Apr 2024344.70353.80344.50353.26353.26480,864
02 Apr 2024347.50354.60345.00346.84346.841,234,485
28 Mar 2024342.90342.90342.90342.90342.903,539
27 Mar 2024339.50343.30337.40341.15341.15311,721
26 Mar 2024337.60341.70335.00340.50340.50566,150
25 Mar 2024342.80343.90337.20339.43339.43867,467
22 Mar 2024337.35343.58337.00343.30343.30401,660
21 Mar 2024337.45341.30337.20338.64338.64132,498
20 Mar 2024340.25340.40334.00336.04336.04320,818
19 Mar 2024337.35342.30337.00339.74339.74128,197
18 Mar 2024335.40339.60334.40337.53337.53760,719
15 Mar 2024330.00334.50326.20326.78326.78243,876
14 Mar 2024330.65333.90328.00332.08332.08511,838
13 Mar 2024328.60330.47323.50330.47330.47210,715
12 Mar 2024329.65332.00327.80329.64329.6450,995
11 Mar 2024328.50330.70325.60328.04328.04253,004
08 Mar 2024327.90330.90325.80328.95328.95228,144
07 Mar 2024330.85332.70326.60328.68328.68656,265
06 Mar 2024335.75338.50327.60335.08335.08514,443
05 Mar 2024338.55341.90334.40335.95335.95122,720
04 Mar 2024342.75345.40338.60344.26344.2695,964
01 Mar 2024331.70343.90328.00343.50343.50513,345
29 Feb 2024333.05335.10328.80328.98328.98427,144
28 Feb 2024336.10336.80330.80331.89331.89234,364
27 Feb 2024342.55345.10335.00337.00337.00422,467
26 Feb 2024345.60347.70341.20343.04343.04355,570
23 Feb 2024344.75346.10340.70343.54343.54624,807
22 Feb 2024346.10347.90343.80344.95344.9546,686
21 Feb 2024350.45350.90343.40344.31344.3179,413
20 Feb 2024354.60355.40351.13351.67351.67727,496
19 Feb 2024356.30357.70351.80353.37353.37105,197
16 Feb 2024356.55358.10349.40356.38356.38114,346
15 Feb 2024359.45362.50349.20349.99349.99298,650
14 Feb 2024356.50363.00352.10359.35359.35361,983
13 Feb 2024364.20367.80355.40358.26358.26255,197
12 Feb 2024357.55365.63357.20361.05361.05228,055
09 Feb 2024354.70369.20356.90367.70367.70412,553
08 Feb 2024350.55348.60344.17344.35344.35153,925
07 Feb 2024351.55351.70347.20350.53350.53426,648
06 Feb 2024354.10354.30350.10352.37352.3780,460
05 Feb 2024353.85356.00352.40355.22355.22236,603
02 Feb 2024352.60356.70352.20354.43354.4341,925
01 Feb 2024349.10352.20346.20350.37350.3720,770
31 Jan 2024349.95351.90347.60349.42349.42202,659
30 Jan 2024353.50355.80348.80349.90349.9052,002
29 Jan 2024353.65355.60350.80354.62354.6270,937
26 Jan 2024345.60355.30342.50354.29354.29233,850
25 Jan 2024344.20347.60342.80344.60344.6053,597
24 Jan 2024342.85346.30339.20342.86342.8664,647
23 Jan 2024338.20342.40334.20340.46340.46193,547
22 Jan 2024339.55339.80336.00336.58336.58181,865
19 Jan 2024345.75348.50339.97341.20341.20302,508
18 Jan 2024345.20345.60341.00344.80344.80179,531
17 Jan 2024344.45346.60342.10344.24344.24313,315
16 Jan 2024341.85348.10340.00342.63342.6342,564
15 Jan 2024345.35347.20341.50342.76342.76263,230
12 Jan 2024353.45355.60344.75346.00346.0097,225
11 Jan 2024352.90355.50350.20352.15352.15103,091
10 Jan 2024351.30355.40348.80354.34354.34126,431
09 Jan 2024346.95354.00345.19352.38352.38121,963
08 Jan 2024351.30351.50343.70347.47347.47125,420
05 Jan 2024364.50365.80348.90352.76352.76379,726
04 Jan 2024366.50370.10362.10368.08368.0852,984
03 Jan 2024363.45366.20361.00364.24364.2465,165
02 Jan 2024363.50365.70359.00364.50364.5079,075
29 Dec 2023363.65364.00361.17361.75361.7530,494
28 Dec 2023365.30365.50362.30362.92362.9258,632
27 Dec 2023361.05365.90362.10364.37364.37112,758
22 Dec 2023360.55363.90360.00361.19361.19104,382
21 Dec 2023362.75364.40359.90361.30361.3049,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...