UK markets closed

BW LPG Limited (0QIX.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
75.57-0.45 (-0.59%)
At close: 06:28PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024154.25155.10149.50149.79149.7942,378
24 Apr 2024153.40156.30152.30154.91154.9164,349
23 Apr 2024149.30153.60148.20151.84151.8472,906
22 Apr 2024146.25148.40145.40147.62147.6266,045
19 Apr 2024144.10146.50141.00144.67144.6736,789
18 Apr 2024144.80148.00140.00144.71144.7130,640
17 Apr 2024140.30145.10135.90143.70143.7032,413
16 Apr 2024136.80139.80135.60138.04138.0458,979
15 Apr 2024140.40140.90137.10137.63137.6357,458
12 Apr 2024139.65140.90137.40139.40139.4071,770
11 Apr 2024136.00141.00136.00137.88137.8882,501
10 Apr 2024135.45136.40131.50134.21134.2128,758
09 Apr 2024132.40136.60129.80134.55134.5540,334
08 Apr 2024134.15134.50130.60130.61130.6137,318
05 Apr 2024131.25132.90129.70131.12131.1233,877
04 Apr 2024134.55134.90130.50131.61131.61106,131
03 Apr 2024127.75134.40127.10134.21134.2144,652
02 Apr 2024126.95128.90126.00126.79126.79118,576
28 Mar 2024------
27 Mar 2024123.25124.70120.10121.05121.0536,628
26 Mar 2024120.30122.50119.60122.00122.0058,067
25 Mar 2024123.55124.60120.10120.69120.6975,528
22 Mar 2024120.50123.60120.00123.29123.2912,074
21 Mar 2024121.00122.00119.20121.81121.8142,864
20 Mar 2024122.65123.00118.30119.22119.2233,085
19 Mar 2024122.65123.50121.50122.35122.3549,479
18 Mar 2024126.35126.60120.00122.41122.4133,358
15 Mar 2024126.55127.40125.60126.75126.7517,160
14 Mar 2024127.45128.30124.90125.50125.5026,711
13 Mar 2024124.10128.90123.20128.79128.7923,938
12 Mar 2024122.65127.00122.40125.49125.4952,187
11 Mar 2024119.55123.00118.70120.39120.3970,892
08 Mar 2024118.35119.70115.50118.11118.1124,912
07 Mar 2024117.60119.00115.10117.00117.00413,265
06 Mar 2024109.50113.90107.80113.27113.2763,094
05 Mar 2024113.30113.40106.20108.51108.5192,032
05 Mar 20249.478 Dividend
04 Mar 2024125.80127.00119.30121.70112.2277,805
01 Mar 2024126.05127.40122.10123.99114.33162,177
29 Feb 2024122.85127.10118.10119.80110.471,062,656
28 Feb 2024132.80134.60131.30134.16123.7254,156
27 Feb 2024137.00139.30130.30132.91122.56259,026
26 Feb 2024133.20138.60132.90138.41127.6378,207
23 Feb 2024135.25139.30135.10135.49124.93431,419
22 Feb 2024139.25140.40135.80138.33127.5536,366
21 Feb 2024131.15138.30131.10138.15127.3930,340
20 Feb 2024131.85133.30128.90130.36120.2121,703
19 Feb 2024130.35132.70129.30131.91121.6417,272
16 Feb 2024127.45131.10127.10130.41120.2646,288
15 Feb 2024136.20137.50123.80129.70119.6052,976
14 Feb 2024131.25137.20129.50136.10125.5040,873
13 Feb 2024132.20135.00130.29132.39122.0839,010
12 Feb 2024129.70134.50129.20130.85120.6662,805
09 Feb 2024131.05131.90128.60129.51119.4382,037
08 Feb 2024128.20131.20127.10130.30120.1584,145
07 Feb 2024128.70129.00125.80127.89117.9340,823
06 Feb 2024122.55127.80122.20124.95115.2294,383
05 Feb 2024121.60125.00120.60121.81112.3345,743
02 Feb 2024130.35130.80123.10125.35115.5946,463
01 Feb 2024128.20131.10127.00128.67118.6538,700
31 Jan 2024135.75136.50129.40131.42121.19100,294
30 Jan 2024131.85136.00128.50131.26121.0428,057
29 Jan 2024142.15142.90133.60136.43125.8026,373
26 Jan 2024141.30142.10139.40140.30129.3823,486
25 Jan 2024142.75146.60141.20144.01132.7913,934
24 Jan 2024140.00144.20138.40143.00131.8632,771
23 Jan 2024140.20140.50134.50139.35128.5047,394
22 Jan 2024143.85144.80140.19142.30131.2138,452
19 Jan 2024141.80145.50139.50143.90132.6966,744
18 Jan 2024141.20145.40141.20142.46131.3757,883
17 Jan 2024141.00144.80139.60143.55132.3772,623
16 Jan 2024142.35145.60139.50143.33132.17142,339
15 Jan 2024145.40147.00141.70142.04130.9815,918
12 Jan 2024146.35148.20142.90145.05133.7525,942
11 Jan 2024154.45154.90143.70149.61137.95125,425
10 Jan 2024159.15161.90157.00159.90147.4599,517
09 Jan 2024160.10166.90159.30159.39146.9797,544
08 Jan 2024160.70161.50156.80159.29146.8840,089
05 Jan 2024162.75163.50160.90161.78149.1845,530
04 Jan 2024159.25165.40156.50163.91151.1426,439
03 Jan 2024157.30158.90154.50157.28145.0331,941
02 Jan 2024153.60158.40150.30157.32145.0620,484
29 Dec 2023150.45152.40148.00148.95137.3517,079
28 Dec 2023152.90153.00147.00150.78139.0412,675
27 Dec 2023158.65158.70150.20152.81140.9132,671
22 Dec 2023157.10158.60156.40157.74145.468,045
21 Dec 2023152.50156.30151.70154.86142.8017,478
20 Dec 2023152.40154.50150.50153.00141.0824,415
19 Dec 2023152.10152.70148.40151.50139.7028,721
18 Dec 2023145.50152.20145.60150.40138.6954,098
15 Dec 2023142.95146.20142.40145.16133.86104,615
14 Dec 2023142.95144.60139.40142.66131.5550,982
13 Dec 2023141.70144.50137.90140.78129.8267,044
12 Dec 2023144.70147.40142.10144.28133.0571,949
11 Dec 2023155.55156.10146.39147.95136.4281,528
08 Dec 2023155.75156.90150.20153.70141.7362,812
07 Dec 2023165.20166.40152.50155.75143.62116,618
06 Dec 2023168.00170.20166.60166.95153.9535,856
05 Dec 2023162.05170.60161.10167.41154.3720,799
04 Dec 2023161.00164.20160.20161.17148.6215,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...