Awilco LNG ASA (0Q4G.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:51PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 266 |
| 24 Apr 2024 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 850 |
| 23 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1,397 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 704 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 19 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1,741 |
| 26 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 6,512 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1 Dividend | |||||
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 828 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5,559 |
| 05 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5,517 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 3,440 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 332 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 999 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 7.73 | 7.73 | 7.70 | 7.70 | 7.70 | 2,208 |
| 17 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 400 |
| 16 Jan 2024 | 7.89 | 7.89 | 7.83 | 7.83 | 7.83 | 998 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 3,614 |
| 11 Jan 2024 | 8.09 | 8.09 | 7.99 | 7.99 | 7.99 | 4,886 |
| 10 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5,023 |
| 09 Jan 2024 | 8.14 | 8.15 | 8.06 | 8.07 | 8.07 | 2,996 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 8.24 | 8.24 | 8.17 | 8.17 | 8.17 | 1,258 |
| 04 Jan 2024 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 456 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 490 |
| 29 Dec 2023 | 8.28 | 8.36 | 8.28 | 8.35 | 8.35 | 676 |
| 28 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2,838 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 8.06 | 8.10 | 8.06 | 8.09 | 8.09 | 15,110 |
| 21 Dec 2023 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | 11,044 |
| 20 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | 29,675 |
| 13 Dec 2023 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 2,613 |
| 12 Dec 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 655 |
| 11 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,874 |
| 08 Dec 2023 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | 809 |
| 07 Dec 2023 | - | - | - | - | - | - |
| *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.