UK Markets closed

BW LPG Limited (0QIX.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
69.72-3.08 (-4.22%)
At close: 06:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202272.9570.9569.4069.7269.7227,765
30 Jun 202273.8874.4572.4572.8072.8028,421
29 Jun 202276.2576.5575.0575.2275.2245,956
28 Jun 202275.8276.3675.4575.4775.4713,769
27 Jun 202272.9575.8172.9074.9074.9071,346
24 Jun 202273.3873.0071.6572.5572.5554,507
23 Jun 202273.4375.8573.2073.4773.4755,282
22 Jun 202275.5374.9073.8074.3574.3511,398
21 Jun 202273.2876.7574.2576.4076.4064,193
20 Jun 202270.7572.9569.5072.4572.4541,715
17 Jun 202271.8873.0570.9571.6371.6331,428
16 Jun 202271.9372.7571.2071.7871.7857,929
15 Jun 202273.3273.8571.9072.3572.3531,489
14 Jun 202272.6574.5573.0073.8873.8880,102
13 Jun 202272.3075.1572.0573.6373.6313,858
10 Jun 202275.5775.2573.8574.4574.45113,081
09 Jun 202277.9378.0575.8076.6576.6592,863
08 Jun 202279.2279.7078.3278.9078.9029,823
07 Jun 202280.1081.2578.4079.2879.28146,987
06 Jun 202273.6873.6873.6873.6873.68-
01 Jun 202275.8875.6072.8073.6873.6885,925
31 May 202275.0778.3575.6078.1078.10106,425
30 May 202275.3276.2074.0073.9373.9340,078
27 May 202274.2575.5574.1574.8574.8536,308
26 May 202273.3873.3873.3873.3873.38-
25 May 202273.5374.2072.1073.3873.3830,965
24 May 202272.7074.0073.5573.1373.1317,904
23 May 202273.9375.9073.3076.0076.0074,955
20 May 202268.8575.7068.8574.2074.2082,692
19 May 202266.4068.3066.2567.2267.2285,850
18 May 202267.1368.5066.2066.9566.95116,916
17 May 202265.1365.1365.1365.1365.13-
16 May 202262.6565.8562.5565.1365.1390,361
13 May 202260.5063.7560.6063.0863.0881,605
12 May 202260.3060.9559.1060.0560.0518,499
11 May 202260.3061.4059.9060.2060.2028,834
10 May 202260.3560.2058.1559.5859.5824,956
09 May 202261.2862.6560.2561.0861.0818,456
06 May 202264.3062.9061.9062.0062.0014,083
05 May 202264.4563.9562.6063.3863.38112,161
04 May 202262.4564.5962.1065.1365.1336,913
03 May 202260.2562.4059.9061.2261.2247,453
29 Apr 202262.2561.1059.7560.3060.3023,582
28 Apr 202261.2263.2561.8562.2562.2546,350
27 Apr 202258.3061.3558.7060.7560.7537,019
26 Apr 202258.4058.8556.7058.2558.2546,765
25 Apr 202258.5058.3056.3558.0558.0510,664
22 Apr 202260.3561.0559.8560.3560.3520,637
21 Apr 202260.2061.6560.3061.0361.03113,258
20 Apr 202261.8861.4559.9060.2060.2020,417
19 Apr 202261.6762.3061.6061.4261.4218,200
14 Apr 202262.0062.0062.0062.0062.00-
13 Apr 202261.4762.1060.9062.0062.0044,202
12 Apr 202262.3562.3561.5562.0062.0025,349
11 Apr 202267.0366.0062.9063.3863.3822,142
08 Apr 202266.3067.7065.9567.2867.2874,707
07 Apr 202266.3066.7565.0566.2066.2025,245
06 Apr 202263.3866.3563.4565.6365.63109,686
05 Apr 202261.4262.7061.3062.3062.3024,542
04 Apr 202261.4761.7060.3061.4261.4215,825
01 Apr 202260.5561.6060.4561.3861.3881,336
31 Mar 202260.7560.5560.0060.6560.6515,073
30 Mar 202258.8559.9559.3559.6759.6720,213
29 Mar 202260.4559.8057.6059.2859.2868,344
28 Mar 202257.6761.3558.2060.2560.2562,966
25 Mar 202255.0357.4555.6057.3857.3885,992
24 Mar 202254.5555.2054.0554.5554.5535,934
23 Mar 202254.3554.7053.7054.2054.2019,417
22 Mar 202253.5854.1053.2053.5853.5837,840
21 Mar 202253.1753.6052.5053.1353.1344,541
18 Mar 202255.2854.3052.7553.6353.6351,980
17 Mar 202255.1354.9554.1054.3054.3012,964
16 Mar 202254.7055.6054.4055.3855.3832,503
15 Mar 202254.7055.3552.7554.3054.30141,535
14 Mar 202255.5355.9554.4055.4255.4268,770
11 Mar 202255.0356.4554.6054.9554.9586,724
10 Mar 202255.0354.9053.6554.0554.0577,211
09 Mar 202257.2256.6553.4053.6753.67114,450
08 Mar 202250.7456.1551.1555.9255.9271,262
07 Mar 202250.2551.0049.2450.0150.01109,933
04 Mar 202251.4751.8050.3550.7150.7141,829
03 Mar 202254.9055.8052.7053.4253.42101,562
02 Mar 202253.0855.5351.9555.1755.1774,481
01 Mar 202253.8356.3052.3052.6052.60127,283
28 Feb 202251.8853.4051.7552.5552.5576,365
25 Feb 202252.1052.2550.8051.2851.2846,265
24 Feb 202249.3351.6049.0051.0851.0848,204
23 Feb 202249.4751.3049.6450.7450.7418,072
22 Feb 202246.8949.8447.3049.4849.4821,673
21 Feb 202250.0149.1548.1048.5348.5318,759
18 Feb 202250.7551.4050.3550.6950.6925,072
17 Feb 202250.4052.2550.2551.8351.8362,337
16 Feb 202249.3750.7549.8050.6950.6914,181
15 Feb 202248.6350.3547.4750.0150.0151,187
14 Feb 202249.7749.8848.5849.0349.0345,251
11 Feb 202249.0850.4049.1449.8149.8124,230
10 Feb 202247.9549.8849.1049.2949.2929,780
09 Feb 202247.7148.4647.4248.3248.3213,689
08 Feb 202247.4648.7047.5447.4447.4425,879
07 Feb 202247.3648.0047.3247.4247.4226,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...