Havila Shipping ASA (LON:0LGI)
London · Delayed Price · Currency is GBP · Price in NOK 1.440
-0.010 (-0.69%)
At close: Sep 17, 2025
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,796 |
| Jun 10, 2025 | 1.42 | 1.42 | 1.21 | 1.34 | 1.34 | -10.07% | 9,294 |
| Jun 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.19% | 68 |
| May 30, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.55% | 5,697 |
| May 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.09% | 140 |
| May 22, 2025 | 1.49 | 1.61 | 1.49 | 1.60 | 1.60 | 7.77% | 596 |
| May 21, 2025 | 1.50 | 1.55 | 1.48 | 1.48 | 1.48 | -5.13% | 6,370 |
| May 19, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 5.05% | 263 |
| May 16, 2025 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -6.90% | 40,939 |
| May 15, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 24.61% | 36,058 |
| May 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 81 |
| May 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.20% | 80 |