Australia markets open in 2 hours 2 minutes

Golar LNG Limited (0HDY.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
38.63-0.12 (-0.31%)
At close: 06:47PM BST
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 202438.4038.4638.0638.4638.461,167
07 Oct 202438.7839.0238.6738.7538.75838
04 Oct 202438.9138.9838.5738.7138.71374
03 Oct 202438.7838.7838.3538.6838.683,143
02 Oct 202438.6038.6037.9238.5038.508,879
01 Oct 202436.4838.2036.4138.2038.202,092
30 Sept 202437.4837.7536.7536.7836.781,259
27 Sept 202436.1937.8836.1137.0037.007,402
26 Sept 202434.5035.4834.2735.2935.291,603
25 Sept 202435.4035.5535.0335.0835.081,394
24 Sept 202435.1535.6034.9435.5835.581,444
23 Sept 202434.1134.6734.0634.2934.29421
20 Sept 202434.3534.3533.6833.9833.98501
19 Sept 202433.8134.5033.7234.1534.1515,923
18 Sept 202434.1034.3032.9133.0033.0010,002
17 Sept 202432.6533.6532.6533.3233.324,005
16 Sept 202433.3033.3032.1332.1832.18462
13 Sept 202432.0532.1031.7532.1032.101,757
12 Sept 202431.4831.9331.4831.8131.81285
11 Sept 202430.9531.2530.5931.1831.182,841
10 Sept 202431.2531.2530.6830.7030.701,706
09 Sept 202431.2531.3931.0031.2531.25368
06 Sept 202431.9631.9630.9831.3031.301,174
05 Sept 202432.2932.2931.8831.8831.881,198
04 Sept 202431.9932.2231.5631.9931.995,019
03 Sept 202432.8432.8431.6431.7131.719,330
02 Sept 2024------
30 Aug 202433.0333.3732.8933.1233.121,934
29 Aug 202432.9933.0732.8032.9932.99515
28 Aug 202432.7532.8132.6332.6832.682,442
27 Aug 202433.0133.0232.8332.8832.882,284
26 Aug 20240.25 Dividend
23 Aug 202432.5933.0032.5932.8632.61334
22 Aug 202432.9432.9832.5932.6032.356,184
21 Aug 202432.8632.9732.6232.8932.64898
20 Aug 202433.1533.1532.4032.5232.27628
19 Aug 202432.8833.1532.8032.9732.722,944
16 Aug 202433.3633.4032.7333.1032.852,363
15 Aug 202434.0034.1032.7632.7832.5324,090
14 Aug 202433.3133.5933.2333.3133.061,151
13 Aug 202433.3433.5533.2733.3833.131,149
12 Aug 202433.0034.0732.9633.9033.644,901
09 Aug 202432.7533.0032.4332.9732.72311
08 Aug 202432.2032.8132.1232.7332.483,544
07 Aug 202432.5032.6132.1032.3232.072,159
06 Aug 202431.3532.1331.3532.0331.792,862
05 Aug 202432.0032.0029.4531.5331.298,068
02 Aug 202433.4033.4032.1732.2532.0048,074
01 Aug 202434.7934.9333.9434.0233.76224
31 July 202435.1335.2834.6635.0134.754,610
30 July 202434.8935.1434.5534.5634.305,904
29 July 202435.4235.4234.2234.2433.981,519
26 July 202435.5636.0034.7535.0834.813,426
25 July 202435.2735.9535.1435.5235.253,798
24 July 202436.0236.4835.2936.1835.916,504
23 July 202434.3936.2034.3936.0035.7317,453
22 July 202434.2134.5534.2134.4834.224,354
19 July 202434.1634.4734.0034.2834.02620
18 July 202434.7034.7034.3534.3534.08287
17 July 202434.6834.6833.9934.3334.073,772
16 July 202434.7435.0534.5034.5634.302,414
15 July 202434.3934.9334.2834.9334.664,308
12 July 202434.4434.5434.2634.4134.15914
11 July 202434.3934.4833.7334.1533.891,269
10 July 202433.7534.0733.4834.0333.773,335
09 July 202433.6034.1733.3933.9233.662,541
08 July 202433.9933.9932.6733.6233.363,472
05 July 202432.6933.8832.4733.5733.316,722
04 July 2024------
03 July 202431.2831.7431.2831.4831.241,429
02 July 202431.6531.6530.9831.0630.821,331
01 July 202431.5331.5831.0931.3731.13333
28 June 202431.0631.7631.0631.3731.131,559
27 June 202430.5630.8530.5430.8330.591,142
26 June 202431.0031.0030.4230.7430.50502
25 June 202431.0931.0930.6130.6530.421,599
24 June 202429.8631.0429.7930.2630.0311,470
21 June 202428.9829.0928.7828.9728.75866
20 June 202428.3929.4328.3929.2329.013,575
19 June 2024------
18 June 202428.6228.8128.5028.7228.50615
17 June 202429.4429.4928.6229.2529.039,832
14 June 202427.8527.8527.4227.4227.211,112
13 June 202428.0728.0727.9828.0227.81252
12 June 202428.5328.7528.2528.7528.531,632
11 June 202427.8828.5327.8028.4528.2323,690
10 June 202426.4327.7026.2227.5127.302,313
10 June 20240.25 Dividend
07 June 202426.5826.6626.2826.2825.83880
06 June 202426.3226.6526.2526.6526.2054
05 June 202425.9526.4825.8326.4726.01496
04 June 202425.8325.9025.6525.6825.24410
03 June 202426.4426.5525.7825.8525.4181
31 May 202425.9226.1625.7626.1625.71112
30 May 202425.5126.0125.3725.8325.39241
29 May 202425.9826.4125.4425.4425.011,780
28 May 202426.7827.0925.6926.0625.611,484
24 May 202426.5027.1026.5027.0026.5460
23 May 202427.1327.1326.5826.5826.133,364
22 May 202426.5727.2326.5726.7526.293,790
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...