Havila Shipping ASA (LON:0LGI)
London · Delayed Price · Currency is GBP · Price in NOK 0.8280
-0.1410 (-14.55%)
At close: Dec 18, 2025
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -14.55% | 250 |
| Dec 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.82% | 723 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.51% | 870 |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 500 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 78 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 830 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.06% | 5,000 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | 35 |
| Oct 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.78% | 588 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 68 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 8,422 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 72 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 1,187 |
| Sep 23, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.11% | 292 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.90% | 73 |
| Sep 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 310 |
| Sep 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 3,315 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 3,315 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 4,000 |
| Aug 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.68% | 2,000 |
| Aug 22, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -3.81% | 211 |
| Aug 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -13.99% | 140 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -7.18% | 7,555 |
| Aug 11, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | 0.56% | 1,374 |
| Aug 8, 2025 | 1.80 | 1.92 | 1.74 | 1.80 | 1.80 | 20.81% | 32,772 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 1,304 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | 1,068 |
| Jul 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | 100 |
| Jul 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -7.55% | 1,141 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | 0.95% | 2,016 |
| Jul 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 511 |
| Jul 17, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 17.41% | 2,185 |
| Jul 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.66% | 752 |
| Jul 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.87% | 1,304 |