Awilco LNG ASA (LON:0Q4G)
London · Delayed Price · Currency is GBP · Price in NOK 3.240
-0.080 (-2.41%)
At close: Jun 3, 2026
LON:0Q4G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.39 | 3.39 | 3.23 | 3.24 | 3.24 | -2.41% | 95 |
| Jun 2, 2026 | 3.38 | 3.38 | 3.31 | 3.32 | 3.32 | -0.30% | 3,815 |
| Jun 1, 2026 | 3.34 | 3.42 | 3.31 | 3.33 | 3.33 | -1.16% | 16,503 |
| May 29, 2026 | 3.34 | 3.43 | 3.34 | 3.37 | 3.37 | 1.17% | 2,034 |
| May 28, 2026 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | -1.19% | 353 |
| May 27, 2026 | 3.35 | 3.44 | 3.35 | 3.37 | 3.37 | -0.30% | 7,355 |
| May 26, 2026 | 3.52 | 3.52 | 3.35 | 3.38 | 3.38 | 0.90% | 20,915 |
| May 22, 2026 | 3.39 | 3.43 | 3.35 | 3.35 | 3.35 | -2.90% | 4,205 |
| May 21, 2026 | 3.33 | 3.45 | 3.33 | 3.45 | 3.45 | -0.29% | 375 |
| May 20, 2026 | 3.43 | 3.55 | 3.41 | 3.46 | 3.46 | -2.54% | 3,663 |
| May 19, 2026 | 3.40 | 3.58 | 3.40 | 3.55 | 3.55 | 3.20% | 9,248 |
| May 18, 2026 | 3.49 | 3.59 | 3.29 | 3.44 | 3.44 | 2.99% | 5,603 |
| May 15, 2026 | 3.31 | 3.36 | 3.31 | 3.34 | 3.34 | -0.45% | 2,822 |
| May 13, 2026 | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | -1.32% | 1,257 |
| May 12, 2026 | 3.67 | 3.67 | 3.40 | 3.40 | 3.40 | -6.85% | 11,505 |
| May 11, 2026 | 3.61 | 3.73 | 3.61 | 3.65 | 3.65 | -0.27% | 5,057 |
| May 8, 2026 | 3.68 | 3.76 | 3.66 | 3.66 | 3.66 | 0.83% | 208 |
| May 7, 2026 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | -4.97% | 3,083 |
| May 6, 2026 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -4.02% | 2,522 |
| May 5, 2026 | 4.08 | 4.18 | 3.98 | 3.98 | 3.98 | -5.24% | 430 |
| May 4, 2026 | 4.37 | 4.37 | 4.20 | 4.20 | 4.20 | 2.69% | 1,668 |
| Apr 30, 2026 | 4.21 | 4.34 | 4.09 | 4.09 | 4.09 | -4.44% | 279 |
| Apr 29, 2026 | 4.02 | 4.33 | 4.02 | 4.28 | 4.28 | 7.13% | 6,326 |
| Apr 28, 2026 | 4.25 | 4.25 | 4.00 | 4.00 | 4.00 | 0.38% | 1,405 |
| Apr 27, 2026 | 3.91 | 3.98 | 3.90 | 3.98 | 3.98 | 7.57% | 2,956 |
| Apr 24, 2026 | 3.60 | 3.70 | 3.53 | 3.70 | 3.70 | 3.35% | 1,250 |
| Apr 23, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 34 |
| Apr 22, 2026 | 3.44 | 3.64 | 3.44 | 3.58 | 3.58 | 1.70% | 5,756 |
| Apr 21, 2026 | 3.41 | 3.55 | 3.41 | 3.52 | 3.52 | -0.28% | 341 |
| Apr 20, 2026 | 3.40 | 3.62 | 3.40 | 3.53 | 3.53 | -0.28% | 3,578 |
| Apr 17, 2026 | 3.74 | 3.74 | 3.54 | 3.54 | 3.54 | -5.09% | 2,896 |
| Apr 16, 2026 | 3.79 | 3.79 | 3.61 | 3.73 | 3.73 | -0.27% | 5,212 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.67 | 3.74 | 3.74 | 1.63% | 1,497 |
| Apr 14, 2026 | 3.69 | 3.69 | 3.53 | 3.68 | 3.68 | 0.82% | 16,001 |
| Apr 13, 2026 | 3.44 | 3.65 | 3.38 | 3.65 | 3.65 | 7.51% | 19,161 |
| Apr 10, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 1.80% | 269 |
| Apr 9, 2026 | 3.38 | 3.40 | 3.30 | 3.34 | 3.34 | -1.91% | 2,180 |
| Apr 8, 2026 | 3.45 | 3.45 | 3.33 | 3.40 | 3.40 | -1.59% | 3,119 |
| Apr 7, 2026 | 3.49 | 3.49 | 3.40 | 3.46 | 3.46 | -0.29% | 14,778 |
| Mar 31, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.68% | 1,075 |
| Mar 30, 2026 | 3.69 | 3.70 | 3.62 | 3.64 | 3.64 | 2.45% | 16,143 |
| 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 | -3.05% | 4,264 |
| Mar 16, 2026 | 3.90 | 4.39 | 3.90 | 4.02 | 4.02 | 5.30% | 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 |