UK markets close in 4 hours 30 minutes

Awilco LNG ASA (0Q4G.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
8.85+0.17 (+1.97%)
As of 05:09PM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.000.000.008.858.859,202
28 Sept 20238.658.798.658.788.7888,308
27 Sept 2023------
26 Sept 20238.688.958.688.738.73227,185
25 Sept 2023------
22 Sept 20238.548.558.548.558.5515,274
21 Sept 2023------
20 Sept 20238.758.758.758.758.753,343
19 Sept 2023------
18 Sept 20238.578.578.578.578.572,130
15 Sept 2023------
14 Sept 2023------
13 Sept 2023------
12 Sept 2023------
11 Sept 2023------
08 Sept 20238.578.578.578.578.57586
07 Sept 20238.468.558.468.558.55332
06 Sept 20238.578.578.578.578.571,214
05 Sept 20238.728.728.568.568.5642,262
04 Sept 20238.558.558.558.558.554,500
01 Sept 20238.598.598.598.598.5941,148
31 Aug 20238.358.408.358.358.351,879,352
30 Aug 20238.398.398.398.398.393,181
30 Aug 20230.25 Dividend
29 Aug 20238.648.748.648.748.492,274
25 Aug 2023------
24 Aug 20238.618.808.618.808.556,369
23 Aug 2023------
22 Aug 20239.439.499.439.499.2229,671
21 Aug 20239.379.379.379.379.109,219
18 Aug 20239.099.099.099.098.8346,035
17 Aug 2023------
16 Aug 2023------
15 Aug 20238.888.888.888.888.632,480
14 Aug 20238.898.898.898.898.642,548
11 Aug 20238.858.858.838.838.5852,214
10 Aug 20238.878.878.878.878.62400
09 Aug 20238.888.888.888.888.6311,613
08 Aug 20238.748.748.748.748.49222
07 Aug 20238.798.798.798.798.541,900
04 Aug 20238.788.788.788.788.53862
03 Aug 20238.788.848.788.848.59693
02 Aug 2023------
01 Aug 20238.868.958.868.958.69240
31 Jul 2023------
28 Jul 2023------
27 Jul 20238.968.968.968.968.7066,834
26 Jul 2023------
25 Jul 20238.958.958.958.958.6915,750
24 Jul 20238.858.858.858.858.603,314
21 Jul 20238.828.828.828.828.5712,436
20 Jul 2023------
19 Jul 20238.538.538.538.538.294,804
18 Jul 2023------
17 Jul 20238.408.408.408.408.161,953
14 Jul 20238.688.688.688.688.4312,575
13 Jul 20238.528.748.488.748.4963,471
12 Jul 20238.588.628.578.608.3558,378
11 Jul 20238.768.778.768.778.5212,876
10 Jul 2023------
07 Jul 20238.959.008.909.008.7498,246
06 Jul 20239.179.179.169.168.9070,605
05 Jul 20239.229.229.229.228.9617,930
04 Jul 2023------
03 Jul 20239.309.369.309.369.0920,659
30 Jun 2023------
29 Jun 2023------
28 Jun 20238.998.998.998.998.7312,354
27 Jun 20238.998.998.998.998.7317,666
26 Jun 2023------
23 Jun 2023------
22 Jun 2023------
21 Jun 20239.149.149.149.148.883,870
20 Jun 20239.109.109.109.108.8427,226
19 Jun 20239.169.169.149.148.887,658
16 Jun 20239.119.118.968.968.7013,120
15 Jun 20238.938.938.938.938.671,700,000
14 Jun 2023------
13 Jun 2023------
12 Jun 20238.888.888.888.888.6366,637
09 Jun 2023------
08 Jun 20238.848.848.848.848.594,839
07 Jun 20238.878.878.878.878.6244,332
06 Jun 20238.928.988.928.988.725,739
05 Jun 20238.968.968.968.968.7012,336
02 Jun 2023------
01 Jun 20238.848.848.848.848.591,282
31 May 20238.948.948.908.908.6524,041
31 May 20230.5 Dividend
30 May 20239.489.489.489.488.7227,105
26 May 20239.509.509.509.508.7412,490
25 May 20239.469.469.469.468.7113,291
24 May 2023------
23 May 2023------
22 May 2023------
19 May 20239.589.589.589.588.82100,000
18 May 2023------
17 May 2023------
16 May 2023------
15 May 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...