Havila Shipping ASA (LON:0LGI)
London · Delayed Price · Currency is GBP · Price in NOK 1.165
0.00 (0.00%)
At close: Jun 23, 2026
LON:0LGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | 5,000 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 250 |
| Jun 19, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -6.43% | 20,884 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 24,832 |
| Jun 16, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 6.06% | 6,062 |
| Jun 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -8.43% | 1,380 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.65% | 8,872 |
| Jun 1, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | 6.88% | 15,389 |
| May 29, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 6.19% | 303 |
| May 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | 780 |
| May 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -7.87% | 746 |
| May 18, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.53% | 1,360 |
| May 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.25% | 250 |
| May 13, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | -8.75% | 2,540 |
| May 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 8.68% | 808 |
| May 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.35% | 2,543 |
| May 8, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 3.69% | 1,765 |
| May 7, 2026 | 1.21 | 1.26 | 1.21 | 1.22 | 1.22 | 2.52% | 9,737 |
| May 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | 240 |
| May 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 340 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.16% | 626 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 6,130 |
| Apr 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 5,352 |
| Apr 21, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.41% | 5,596 |
| Apr 20, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.42% | 11,999 |
| Apr 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | 222 |
| Apr 16, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -0.41% | 4,742 |
| Apr 15, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 9,802 |
| Apr 14, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.08% | 1,614 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 278 |
| Apr 9, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 1.24% | 13,731 |
| Apr 8, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 11,529 |
| Apr 7, 2026 | 1.17 | 1.33 | 1.13 | 1.25 | 1.25 | -7.92% | 36,183 |
| Apr 1, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 0.56% | 17,121 |
| Mar 31, 2026 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -3.23% | 23,816 |
| Mar 30, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 7.10% | 5,865 |
| Mar 27, 2026 | 1.23 | 1.35 | 1.23 | 1.30 | 1.30 | 3.78% | 71,424 |
| Mar 26, 2026 | 1.25 | 1.39 | 1.24 | 1.26 | 1.26 | -7.72% | 44,616 |
| Mar 25, 2026 | 1.37 | 1.44 | 1.36 | 1.36 | 1.36 | -6.85% | 27,071 |
| Mar 24, 2026 | 1.72 | 1.76 | 1.27 | 1.46 | 1.46 | -15.61% | 92,938 |
| Mar 23, 2026 | 1.55 | 1.90 | 1.55 | 1.73 | 1.73 | 20.98% | 251,564 |
| Mar 20, 2026 | 1.48 | 1.49 | 1.43 | 1.43 | 1.43 | 40.20% | 47,182 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | 6.92% | 31,440 |
| Mar 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -17.76% | 454 |
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.91% | 1,644 |
| Feb 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.83% | 25,518 |
| Feb 17, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 6.63% | 10,671 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.55% | 450 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.85% | 4,040 |
| Jan 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 16.43% | 10,670 |