Awilco LNG ASA (LON:0Q4G)
London · Delayed Price · Currency is GBP · Price in NOK 3.548
0.00 (0.00%)
At close: Mar 26, 2026
LON:0Q4G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.47 | 3.59 | 3.47 | 3.55 | 3.55 | 6.23% | 25,826 |
| Mar 23, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | -3.47% | 10,558 |
| Mar 20, 2026 | 3.73 | 3.73 | 3.46 | 3.46 | 3.46 | -3.89% | 1,144 |
| Mar 19, 2026 | 4.14 | 4.17 | 3.57 | 3.60 | 3.60 | -10.56% | 9,739 |
| Mar 18, 2026 | 3.85 | 4.03 | 3.85 | 4.03 | 4.03 | 3.21% | 48,816 |
| Mar 17, 2026 | 3.93 | 3.93 | 3.76 | 3.90 | 3.90 | -3.06% | 4,264 |
| Mar 16, 2026 | 3.90 | 4.39 | 3.90 | 4.02 | 4.02 | 5.31% | 8,621 |
| Mar 13, 2026 | 3.78 | 4.14 | 3.78 | 3.82 | 3.82 | 4.66% | 5,417 |
| Mar 12, 2026 | 3.48 | 3.65 | 3.48 | 3.65 | 3.65 | 3.69% | 15,453 |
| Mar 11, 2026 | 3.69 | 3.69 | 3.52 | 3.52 | 3.52 | -3.16% | 134 |
| Mar 10, 2026 | 3.77 | 3.77 | 3.64 | 3.64 | 3.64 | -1.62% | 20,417 |
| Mar 9, 2026 | 3.51 | 4.15 | 3.51 | 3.70 | 3.70 | -22.21% | 54,777 |
| Mar 6, 2026 | 4.57 | 4.75 | 4.50 | 4.75 | 4.75 | 3.49% | 60,831 |
| Mar 5, 2026 | 5.00 | 5.50 | 4.48 | 4.59 | 4.59 | 3.73% | 110,092 |
| Mar 4, 2026 | 4.21 | 5.59 | 4.11 | 4.43 | 4.43 | 10.21% | 62,005 |
| Mar 3, 2026 | 3.30 | 4.33 | 3.30 | 4.02 | 4.02 | 30.36% | 107,408 |
| Mar 2, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | -2.07% | 40,718 |
| Feb 25, 2026 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | 2.08% | 2,156 |
| Feb 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.51% | 309 |
| Feb 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.48% | 50 |
| Feb 19, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 2.11% | 100 |
| Feb 18, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.23% | 99 |
| Feb 13, 2026 | 3.03 | 3.03 | 2.87 | 2.91 | 2.91 | -4.43% | 6,944 |
| Feb 12, 2026 | 2.62 | 3.05 | 2.62 | 3.05 | 3.05 | 20.36% | 36,084 |
| Feb 11, 2026 | 2.53 | 2.62 | 2.53 | 2.53 | 2.53 | -3.44% | 1,193 |
| Feb 10, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | -6.43% | 10,016 |
| Feb 6, 2026 | 2.87 | 2.87 | 2.77 | 2.80 | 2.80 | -1.58% | 20,267 |
| 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% | 2,621 |
| 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 |