UK markets closed

BW LPG Limited (BWLPG.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
162.50+1.30 (+0.81%)
At close: 04:28PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024161.70162.80158.90162.50162.50370,221
02 May 2024163.40164.80161.00161.20161.20283,921
30 Apr 2024160.00165.20159.20161.10161.10718,928
29 Apr 2024158.80161.90157.40158.90158.90485,473
26 Apr 2024152.50156.70151.60154.80154.80396,802
25 Apr 2024155.10155.10149.10149.50149.50371,246
24 Apr 2024153.40156.20152.30154.50154.50420,810
23 Apr 2024149.90153.80148.00151.70151.70614,433
22 Apr 2024146.40148.40145.00148.00148.00269,026
19 Apr 2024143.00146.40141.00146.20146.20304,931
18 Apr 2024144.50147.80142.40143.00143.00499,813
17 Apr 2024140.40145.30139.90144.50144.50468,051
16 Apr 2024137.00139.90136.40136.80136.80259,117
15 Apr 2024139.80140.90137.30137.30137.30392,459
12 Apr 2024139.70140.80137.50139.40139.40528,508
11 Apr 2024135.00140.70135.00138.90138.90509,414
10 Apr 2024136.40136.40130.60134.20134.20467,512
09 Apr 2024132.90136.60132.40135.20135.20448,448
08 Apr 2024133.80134.50130.50130.60130.60298,186
05 Apr 2024130.90132.90129.80132.10132.10348,084
04 Apr 2024134.30135.10130.40131.50131.50462,764
03 Apr 2024128.00134.40127.30134.20134.20597,305
02 Apr 2024126.00129.40126.00126.80126.80829,332
27 Mar 2024123.00124.80120.70121.00121.00299,985
26 Mar 2024120.10122.50119.70122.00122.00288,046
25 Mar 2024123.80123.80120.10120.40120.40337,443
22 Mar 2024121.00123.70120.20122.80122.80362,118
21 Mar 2024121.10123.00119.20121.80121.80320,006
20 Mar 2024123.00123.00118.00119.20119.20356,505
19 Mar 2024122.20123.80121.00122.40122.40346,124
18 Mar 2024126.50126.90120.50122.20122.20661,565
15 Mar 2024126.20127.70125.70126.90126.90965,909
14 Mar 2024127.90129.30124.80125.50125.50369,089
13 Mar 2024123.70129.00123.50128.80128.80530,879
12 Mar 2024123.00127.00122.30124.60124.60585,388
11 Mar 2024119.10123.60117.70120.40120.40645,387
08 Mar 2024118.00119.70115.40119.70119.70532,779
07 Mar 2024117.00120.80114.80116.90116.90618,194
06 Mar 2024109.50114.30108.90113.30113.30659,420
05 Mar 2024113.60113.60108.50108.50108.50804,431
05 Mar 20240.9 Dividend
04 Mar 2024126.00127.00119.20112.20111.301,025,394
01 Mar 2024124.70128.00122.00123.60122.611,180,651
29 Feb 2024121.80125.80117.80122.60121.621,890,197
28 Feb 2024132.70134.80130.90134.40133.32434,444
27 Feb 2024137.50137.50130.10132.90131.83542,063
26 Feb 2024134.00138.70132.60138.40137.29323,377
23 Feb 2024135.10139.30134.70135.40134.31444,262
22 Feb 2024139.40140.40135.60135.80134.71426,077
21 Feb 2024131.00138.20130.80138.20137.09744,126
20 Feb 2024132.70132.70128.80130.40129.35288,271
19 Feb 2024130.30132.70129.90132.40131.34181,991
16 Feb 2024126.90131.30126.90130.40129.35392,658
15 Feb 2024136.40136.40123.80125.80124.79715,389
14 Feb 2024131.10137.30131.10136.10135.01440,924
13 Feb 2024132.10135.20130.30130.30129.25413,143
12 Feb 2024129.00134.50129.00132.70131.64363,147
09 Feb 2024130.50131.70128.40128.80127.77335,500
08 Feb 2024128.00131.90126.60130.30129.25358,534
07 Feb 2024129.00129.00125.40127.90126.87482,852
06 Feb 2024122.20127.90122.00127.60126.58618,560
05 Feb 2024121.30126.10120.60121.80120.82575,661
02 Feb 2024129.10129.90122.70123.80122.81663,043
01 Feb 2024128.00131.30126.60130.00128.96672,778
31 Jan 2024135.60136.00129.30129.80128.76549,127
30 Jan 2024132.00136.60129.00135.20134.12616,845
29 Jan 2024142.10142.90133.60133.60132.53573,734
26 Jan 2024141.00142.50139.20141.20140.07331,110
25 Jan 2024143.00147.00141.20141.20140.07392,517
24 Jan 2024139.50144.60139.50143.00141.85350,350
23 Jan 2024140.00140.20134.30139.30138.18552,263
22 Jan 2024143.50144.50140.10140.20139.08336,435
19 Jan 2024141.10145.50139.30143.90142.75591,364
18 Jan 2024141.20145.20140.50142.80141.65479,189
17 Jan 2024140.40144.80139.60144.80143.64484,632
16 Jan 2024142.00145.70139.00144.30143.14447,180
15 Jan 2024142.60143.20141.00143.00141.85354,826
12 Jan 2024144.60148.30144.00146.00144.83437,856
11 Jan 2024155.00155.00143.40143.80142.651,276,274
10 Jan 2024159.80162.70157.30159.50158.22524,636
09 Jan 2024159.70166.90158.30159.40158.12746,445
08 Jan 2024160.20161.60156.10157.50156.24468,914
05 Jan 2024164.00164.00160.10162.00160.70374,887
04 Jan 2024158.50165.80158.50164.80163.48553,344
03 Jan 2024156.10159.00154.70157.50156.24290,259
02 Jan 2024154.30159.00154.30157.30156.04308,648
29 Dec 2023150.20152.40147.80151.30150.09390,620
28 Dec 2023152.80153.00147.20151.00149.79282,769
27 Dec 2023157.80158.60151.20152.80151.57302,148
22 Dec 2023156.70159.00156.10157.60156.34228,621
21 Dec 2023152.70156.30151.70155.40154.15278,255
20 Dec 2023152.10154.70149.80153.00151.77257,367
19 Dec 2023151.00152.60148.30151.50150.28285,416
18 Dec 2023145.20152.30145.20150.70149.49505,608
15 Dec 2023142.60146.30142.60143.80142.65812,492
14 Dec 2023142.80144.70139.40139.60138.48424,613
13 Dec 2023142.00143.60137.60141.00139.87650,821
12 Dec 2023145.00147.90141.90143.60142.45509,375
11 Dec 2023154.80156.80146.40146.40145.23443,104
08 Dec 2023154.50156.80150.20153.70152.47555,087
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...