Awilco LNG ASA (LON:0Q4G)
London · Delayed Price · Currency is GBP · Price in NOK 3.450
-0.088 (-2.49%)
At close: Sep 12, 2025
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.57 | 3.57 | 3.51 | 3.51 | 3.51 | -0.43% | 1,926 |
| 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 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.45 | 3.46 | 3.46 | -0.43% | 10,605 |
| Aug 1, 2025 | 3.48 | 3.48 | 3.34 | 3.47 | 3.47 | -6.22% | 2,922 |
| Jul 31, 2025 | 3.53 | 3.70 | 3.53 | 3.70 | 3.70 | 2.78% | 9,652 |
| Jul 30, 2025 | 3.73 | 3.82 | 3.60 | 3.60 | 3.60 | -4.26% | 5,737 |
| Jul 29, 2025 | 3.81 | 3.98 | 3.63 | 3.76 | 3.76 | -8.29% | 50,597 |
| Jul 28, 2025 | 3.19 | 4.50 | 3.19 | 4.10 | 4.10 | 32.90% | 234,289 |
| Jul 25, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -1.44% | 41 |
| Jul 24, 2025 | 3.02 | 3.14 | 3.00 | 3.13 | 3.13 | 1.62% | 3,435 |
| Jul 23, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 2.84% | 362 |
| Jul 22, 2025 | 2.99 | 3.01 | 2.99 | 3.00 | 3.00 | 1.18% | 519 |
| Jul 21, 2025 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -2.63% | 10,250 |
| Jul 18, 2025 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | -0.16% | 3,987 |
| Jul 17, 2025 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | -1.77% | 115 |
| Jul 16, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | -0.48% | 148 |
| Jul 15, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -1.27% | 1,987 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -2.92% | 6,734 |
| Jul 11, 2025 | 3.30 | 3.30 | 3.24 | 3.25 | 3.25 | -1.37% | 5,090 |
| Jul 10, 2025 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | -0.15% | 141 |
| Jul 9, 2025 | 3.29 | 3.30 | 3.22 | 3.30 | 3.30 | 1.23% | 4,872 |
| Jul 8, 2025 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | 0.93% | 9,799 |