Awilco LNG ASA (LON:0Q4G)
London · Delayed Price · Currency is GBP · Price in NOK 2.845
-0.055 (-1.90%)
At close: Feb 5, 2026
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.90% | 1,135 |
| Feb 4, 2026 | 2.93 | 2.93 | 2.90 | 2.90 | 2.90 | -3.97% | 1,652 |
| Feb 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | 269 |
| Feb 2, 2026 | 3.05 | 3.05 | 2.96 | 3.05 | 3.05 | -1.45% | 2,620 |
| Jan 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.16% | 9 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | 1,234 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -3.96% | 1,052 |
| Jan 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | 2,280 |
| Jan 7, 2026 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | -0.75% | 6,710 |
| Jan 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 348 |
| Jan 5, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 9.31% | 11,720 |
| Jan 2, 2026 | 3.40 | 3.40 | 3.06 | 3.06 | 3.06 | -10.08% | 7,304 |
| Dec 30, 2025 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -1.65% | 9,282 |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.40% | 11,400 |
| Dec 15, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.81% | 143 |
| Dec 12, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.44% | 6,000 |
| Dec 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.02% | 4,073 |
| Dec 9, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 18,700 |
| Dec 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.37% | 760 |
| Dec 3, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.66% | 530 |
| Dec 2, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 2,446 |
| Dec 1, 2025 | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | 1.24% | 16,974 |
| Nov 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.69% | 36 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -1.36% | 7,343 |
| Nov 24, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.95% | 3,539 |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 16,902 |
| Nov 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.70% | 8,500 |
| Nov 19, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -1.51% | 36,000 |
| Nov 18, 2025 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 1.96% | 35,300 |
| Nov 17, 2025 | 3.41 | 3.58 | 3.39 | 3.58 | 3.58 | 9.82% | 23,462 |
| Nov 13, 2025 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | 2.03% | 6,617 |
| Nov 12, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -4.34% | 497 |
| Nov 6, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.61% | 700 |
| Nov 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | 11,434 |
| Nov 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.45% | 307 |
| Oct 31, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.34% | 3,270 |
| Oct 28, 2025 | 3.37 | 3.37 | 3.34 | 3.34 | 3.34 | -0.45% | 980 |
| Oct 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6.85% | 2,000 |
| Oct 23, 2025 | 3.14 | 3.30 | 3.14 | 3.14 | 3.14 | -7.65% | 2,472 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.02% | 52 |
| Oct 20, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.37% | 4,113 |
| Oct 17, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -0.49% | 16,400 |
| Oct 16, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.69% | 3,000 |
| Oct 14, 2025 | 3.50 | 3.55 | 3.35 | 3.35 | 3.35 | -5.50% | 4,724 |
| Oct 13, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.70% | 3,000 |
| Oct 10, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.59% | 4,002 |
| Oct 9, 2025 | 3.72 | 3.72 | 3.64 | 3.67 | 3.67 | -1.35% | 884 |
| Oct 7, 2025 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | - | 1,863 |
| Oct 3, 2025 | 3.84 | 3.84 | 3.70 | 3.72 | 3.72 | -1.98% | 43,755 |
| Oct 2, 2025 | 3.96 | 3.96 | 3.79 | 3.79 | 3.79 | -5.25% | 28,096 |