Awilco LNG ASA (LON:0Q4G)
London · Delayed Price · Currency is GBP · Price in NOK 3.423
-0.017 (-0.49%)
At close: Oct 17, 2025
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 4.06 | 4.06 | 3.96 | 4.00 | 4.00 | -1.48% | 18,086 |
| Sep 30, 2025 | 3.98 | 4.15 | 3.98 | 4.06 | 4.06 | 3.97% | 1,440 |
| Sep 29, 2025 | 4.00 | 4.04 | 3.91 | 3.91 | 3.91 | -3.94% | 34,502 |
| Sep 26, 2025 | 4.00 | 4.13 | 4.00 | 4.07 | 4.07 | 2.19% | 3,539 |
| Sep 25, 2025 | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | 0.96% | 554 |
| Sep 24, 2025 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | 4.93% | 2,626 |
| Sep 23, 2025 | 3.90 | 3.90 | 3.76 | 3.76 | 3.76 | -0.66% | 13,835 |
| Sep 22, 2025 | 3.89 | 3.89 | 3.75 | 3.78 | 3.78 | 3.05% | 10,139 |
| Sep 19, 2025 | 3.59 | 3.67 | 3.59 | 3.67 | 3.67 | 1.19% | 3,276 |
| Sep 18, 2025 | 3.51 | 3.63 | 3.51 | 3.63 | 3.63 | 2.60% | 10,107 |
| Sep 17, 2025 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | 0.80% | 7,713 |
| Sep 16, 2025 | 3.57 | 3.57 | 3.51 | 3.51 | 3.51 | -0.43% | 1,925 |
| Sep 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.03% | 1,883 |
| Sep 12, 2025 | 3.45 | 3.51 | 3.45 | 3.45 | 3.45 | -2.49% | 4,287 |
| Sep 11, 2025 | 3.45 | 3.54 | 3.43 | 3.54 | 3.54 | 1.09% | 5,976 |
| Sep 10, 2025 | 3.51 | 3.52 | 3.50 | 3.50 | 3.50 | 4.48% | 6,566 |
| Sep 9, 2025 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | 0.15% | 6,479 |
| Sep 8, 2025 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | 1.06% | 3,244 |
| Sep 5, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.69% | 858 |
| Sep 3, 2025 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | 0.69% | 15,000 |
| Sep 2, 2025 | 3.36 | 3.36 | 3.31 | 3.31 | 3.31 | -1.63% | 5,045 |
| Sep 1, 2025 | 3.39 | 3.39 | 3.35 | 3.37 | 3.37 | 0.45% | 939 |
| Aug 29, 2025 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 0.15% | 530 |
| Aug 28, 2025 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | 0.75% | 2,017 |
| Aug 27, 2025 | 3.26 | 3.33 | 3.24 | 3.32 | 3.32 | 4.08% | 13,329 |
| Aug 26, 2025 | 3.34 | 3.34 | 3.19 | 3.19 | 3.19 | -2.45% | 3,615 |
| Aug 25, 2025 | 3.20 | 3.27 | 3.19 | 3.27 | 3.27 | 4.14% | 13,409 |
| Aug 22, 2025 | 3.11 | 3.17 | 3.11 | 3.14 | 3.14 | -1.10% | 28,185 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.18 | 3.18 | 3.18 | -11.06% | 33,974 |
| Aug 20, 2025 | 3.60 | 3.61 | 3.55 | 3.57 | 3.57 | 4.85% | 11,502 |
| Aug 19, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -2.58% | 1,923 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.48 | 3.50 | 3.50 | 0.29% | 7,593 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.49 | 3.49 | 3.49 | -2.79% | 1,932 |
| Aug 14, 2025 | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | 3.91% | 4,309 |
| Aug 13, 2025 | 3.46 | 3.54 | 3.45 | 3.45 | 3.45 | -0.43% | 7,189 |
| Aug 12, 2025 | 3.46 | 3.61 | 3.46 | 3.47 | 3.47 | -1.56% | 22,929 |
| Aug 11, 2025 | 3.50 | 3.53 | 3.45 | 3.52 | 3.52 | 1.15% | 2,674 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.45 | 3.48 | 3.48 | -0.71% | 142 |
| Aug 7, 2025 | 3.55 | 3.55 | 3.43 | 3.51 | 3.51 | 1.59% | 1,581 |
| Aug 6, 2025 | 3.42 | 3.47 | 3.35 | 3.45 | 3.45 | 3.45% | 9,137 |
| Aug 5, 2025 | 3.69 | 3.69 | 3.34 | 3.34 | 3.34 | -3.47% | 7,728 |