BW LPG

BWLPG
🏛️ uk →
157.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.26 50.26 50.26 50.26 0.0M
2021-12-30 50.26 50.40 49.90 50.26 0.0M
2021-12-29 50.88 50.45 49.84 50.15 0.0M
2021-12-24 49.92 49.92 49.92 49.92 0.0M
2021-12-23 49.92 50.45 49.62 49.92 0.0M
2021-12-22 48.99 49.76 49.20 49.62 0.1M
2021-12-21 49.23 49.60 49.00 49.23 0.0M
2021-12-20 48.24 48.92 48.00 48.69 0.0M
2021-12-17 48.18 49.14 48.79 48.79 0.1M
2021-12-16 47.52 49.10 47.40 48.90 0.1M
2021-12-15 47.20 47.14 46.52 46.48 0.0M
2021-12-14 46.15 47.28 46.56 46.87 0.1M
2021-12-13 47.61 48.14 47.14 47.50 0.1M
2021-12-10 47.07 48.32 47.40 47.69 0.2M
2021-12-09 47.03 47.90 46.86 47.09 0.2M
2021-12-08 44.80 47.02 44.38 46.17 0.1M
2021-12-07 42.19 43.34 42.12 43.46 0.0M
2021-12-06 42.07 42.30 41.46 41.47 0.2M
2021-12-03 42.70 43.02 41.84 42.03 0.1M
2021-12-02 43.75 43.60 42.20 42.64 0.6M
2021-12-01 45.60 45.72 44.12 44.80 0.1M
2021-11-30 44.82 46.38 43.66 46.03 0.2M
2021-11-29 47.46 47.68 44.40 44.73 0.1M
2021-11-26 47.32 47.54 46.68 47.28 0.2M
2021-11-25 48.20 49.02 47.72 48.89 0.0M
2021-11-24 47.36 48.58 47.50 47.97 0.1M
2021-11-23 47.75 47.66 46.36 47.09 0.0M
2021-11-22 48.55 48.22 47.22 47.09 0.0M
2021-11-19 48.34 48.64 45.36 48.26 0.3M
2021-11-18 48.59 48.72 47.28 47.77 0.0M
2021-11-17 47.11 48.88 47.14 48.53 0.1M
2021-11-16 49.15 49.18 44.88 46.70 0.1M
2021-11-15 48.47 49.40 48.84 49.09 0.0M
2021-11-12 49.15 49.16 48.46 48.49 0.0M
2021-11-11 48.00 49.10 47.54 48.67 0.0M
2021-11-10 48.75 48.70 47.37 47.87 0.0M
2021-11-09 47.28 49.20 47.20 48.43 0.0M
2021-11-08 46.76 47.26 46.18 47.40 0.0M
2021-11-05 49.02 49.18 46.88 47.52 0.0M
2021-11-04 48.79 49.64 48.26 48.79 0.0M
2021-11-03 46.21 48.50 46.88 48.24 0.0M
2021-11-02 47.20 46.60 45.62 45.82 0.0M
2021-11-01 45.74 47.08 46.59 46.99 0.0M
2021-10-29 44.24 46.00 44.18 45.66 0.0M
2021-10-28 43.22 43.68 43.08 43.20 0.0M
2021-10-27 44.51 43.94 43.06 43.22 0.0M
2021-10-26 46.29 45.30 44.54 44.86 0.0M
2021-10-25 45.57 46.06 45.12 45.57 0.0M
2021-10-22 46.64 45.82 45.46 45.90 0.0M
2021-10-21 45.70 46.54 45.98 46.35 0.0M
2021-10-20 46.46 47.16 45.54 45.78 0.0M
2021-10-19 45.23 46.00 45.06 45.86 0.0M
2021-10-18 44.65 46.44 44.76 45.25 0.0M
2021-10-15 45.74 45.30 44.06 44.45 0.0M
2021-10-14 46.50 45.90 45.58 45.68 0.0M
2021-10-13 46.81 46.54 46.02 46.13 0.0M
2021-10-12 46.72 47.18 46.48 47.40 0.0M
2021-10-11 47.73 47.34 46.34 46.87 0.0M
2021-10-08 48.57 47.76 47.62 47.85 0.0M
2021-10-07 49.05 49.32 48.58 49.03 0.0M
2021-10-06 50.16 49.86 48.40 48.63 0.0M
2021-10-05 50.30 49.82 48.70 49.52 0.0M
2021-10-04 51.33 51.40 49.58 50.54 0.0M
2021-10-01 47.73 50.90 48.20 50.44 0.0M
2021-09-30 47.67 48.70 47.90 48.26 0.0M
2021-09-29 48.55 47.80 46.72 46.91 0.1M
2021-09-28 48.71 48.76 47.90 48.06 0.1M
2021-09-27 47.01 48.60 47.50 48.32 0.0M
2021-09-24 45.53 46.30 45.28 46.23 0.0M
2021-09-23 45.33 45.96 44.92 45.33 0.2M
2021-09-22 44.32 45.02 44.78 44.98 0.0M
2021-09-21 44.12 44.54 43.99 44.12 0.0M
2021-09-20 44.38 44.04 43.16 43.75 0.0M
2021-09-17 45.39 45.58 45.08 45.39 0.0M
2021-09-16 44.98 45.66 44.64 44.94 0.0M
2021-09-15 45.51 45.28 44.84 44.84 0.0M
2021-09-14 44.88 46.10 45.12 45.55 0.1M
2021-09-13 44.69 44.94 44.64 44.69 0.0M
2021-09-10 44.63 45.10 44.60 44.63 0.0M
2021-09-09 45.37 45.00 44.22 44.04 0.0M
2021-09-08 47.13 46.50 45.98 46.46 0.1M
2021-09-07 46.78 47.10 46.82 47.44 0.0M
2021-09-06 47.03 47.68 46.86 46.97 0.0M
2021-09-03 48.73 47.84 47.48 47.34 0.0M
2021-09-02 47.26 48.30 47.10 48.61 0.0M
2021-09-01 46.01 47.66 46.60 47.32 0.0M
2021-08-31 46.95 46.76 45.62 46.21 0.1M
2021-08-27 49.81 48.64 47.62 48.41 0.0M
2021-08-26 49.67 50.10 48.80 49.58 0.0M
2021-08-25 49.72 50.75 49.40 50.40 0.0M
2021-08-24 50.05 49.92 48.72 49.42 0.1M
2021-08-23 50.17 50.15 49.54 50.02 0.0M
2021-08-20 49.09 50.25 48.22 49.08 0.0M
2021-08-19 49.47 49.08 47.82 48.06 0.0M
2021-08-18 48.00 51.15 49.00 50.25 0.0M
2021-08-17 49.48 48.84 48.04 48.06 0.1M
2021-08-16 50.15 50.05 48.82 49.38 0.0M
2021-08-13 50.59 50.75 50.10 50.59 0.0M
2021-08-12 51.27 51.25 50.15 50.44 0.0M
2021-08-11 49.19 51.15 49.44 51.38 0.0M
2021-08-10 50.75 50.40 48.54 48.57 0.0M
2021-08-09 49.29 50.55 50.15 49.91 0.0M
2021-08-06 47.54 49.66 49.02 49.03 0.0M
2021-08-05 48.28 49.66 47.90 48.90 0.0M
2021-08-04 50.30 50.10 47.50 47.85 0.0M
2021-08-03 51.22 52.10 49.66 49.62 0.0M
2021-08-02 51.58 52.85 51.65 52.35 0.0M
2021-07-30 52.15 51.95 51.30 51.42 0.0M
2021-07-29 52.80 53.55 52.65 52.75 0.0M
2021-07-28 52.55 52.75 52.30 52.55 0.1M
2021-07-27 54.40 53.85 52.40 52.80 0.1M
2021-07-26 52.85 54.15 52.35 53.62 0.0M
2021-07-23 52.35 52.98 52.55 52.35 0.0M
2021-07-22 53.17 53.25 52.05 52.40 0.0M
2021-07-21 52.75 53.25 52.35 52.75 0.0M
2021-07-20 50.40 52.40 50.95 51.58 0.0M
2021-07-19 52.60 51.90 50.10 50.35 0.0M
2021-07-16 53.23 53.60 52.65 53.23 0.0M
2021-07-15 54.45 54.15 52.55 52.85 0.1M
2021-07-14 53.67 54.25 53.20 54.40 0.0M
2021-07-13 55.88 56.25 53.50 53.88 0.0M
2021-07-12 53.92 55.85 54.65 55.38 0.0M
2021-07-09 52.75 54.20 52.95 53.58 0.1M
2021-07-08 53.88 53.85 52.49 52.20 0.0M
2021-07-07 54.05 54.85 53.90 54.05 0.0M
2021-07-06 55.48 55.50 54.05 54.50 0.0M
2021-07-05 56.10 56.25 55.30 55.48 0.0M
2021-07-02 56.15 56.30 55.80 56.00 0.0M
2021-07-01 55.62 57.20 55.80 56.30 0.0M
2021-06-30 55.27 55.85 55.13 55.27 0.1M
2021-06-29 54.25 56.35 54.80 54.95 0.0M
2021-06-28 56.65 55.90 54.75 55.02 0.0M
2021-06-25 56.75 56.90 56.40 56.75 0.0M
2021-06-24 57.02 56.70 56.42 56.20 0.0M
2021-06-23 57.58 58.10 57.05 57.58 0.0M
2021-06-22 60.35 60.90 57.75 57.48 0.0M
2021-06-21 56.15 60.45 55.75 60.30 0.0M
2021-06-18 56.20 56.75 55.45 56.20 0.0M
2021-06-17 56.75 57.25 56.25 56.75 0.0M
2021-06-16 57.17 58.21 56.55 57.12 0.0M
2021-06-15 58.60 58.30 56.90 56.90 0.0M
2021-06-14 58.70 59.35 58.15 58.70 0.0M
2021-06-11 58.80 58.60 58.05 58.60 0.0M
2021-06-10 57.42 59.15 57.85 59.08 0.0M
2021-06-09 57.62 58.30 57.20 57.62 0.0M
2021-06-08 58.40 58.40 57.05 57.48 0.0M
2021-06-07 58.20 58.65 57.50 58.20 0.1M
2021-06-04 58.70 58.20 57.70 57.88 0.0M
2021-06-03 60.70 58.50 57.95 57.92 0.0M
2021-06-02 59.17 60.95 59.25 60.95 0.0M
2021-06-01 58.05 59.60 58.75 59.02 0.0M
2021-05-28 59.12 60.55 57.50 58.20 0.0M
2021-05-27 60.00 61.65 58.05 58.75 0.1M
2021-05-26 69.08 67.10 65.00 65.22 0.0M
2021-05-25 72.95 73.15 69.10 69.28 0.0M
2021-05-24 71.33 71.33 71.33 71.33 0.0M
2021-05-21 71.33 72.45 69.85 71.33 0.0M
2021-05-20 68.55 71.45 68.65 71.38 0.0M
2021-05-19 64.15 69.20 64.80 67.53 0.2M
2021-05-18 65.47 65.90 63.20 63.58 0.0M
2021-05-17 63.73 63.73 63.73 63.73 0.0M
2021-05-14 63.33 64.85 61.80 63.73 0.0M
2021-05-13 62.95 62.95 62.95 62.95 0.0M
2021-05-12 62.15 63.00 61.85 62.95 0.0M
2021-05-11 62.90 63.20 61.35 62.80 0.0M
2021-05-10 63.23 65.00 63.55 64.25 0.0M
2021-05-07 61.58 62.65 61.25 62.50 0.0M
2021-05-06 62.90 61.65 59.55 60.10 0.0M
2021-05-05 63.62 63.90 62.05 62.70 0.1M
2021-05-04 63.12 63.85 62.90 63.08 0.0M
2021-04-30 62.25 61.95 61.50 62.25 0.0M
2021-04-29 63.62 62.95 62.20 62.70 0.0M
2021-04-28 62.95 63.95 62.70 63.88 0.0M
2021-04-27 60.80 63.30 61.30 62.35 0.1M
2021-04-26 60.40 61.05 60.00 60.45 0.0M
2021-04-23 59.52 59.70 59.35 59.42 0.0M
2021-04-22 58.62 59.70 59.25 59.38 0.0M
2021-04-21 59.27 58.55 57.90 58.40 0.0M
2021-04-20 58.90 60.45 59.45 59.83 0.0M
2021-04-19 58.55 59.50 58.00 59.12 0.0M
2021-04-16 54.05 56.05 54.70 55.48 0.0M
2021-04-15 53.23 54.70 53.75 54.00 0.0M
2021-04-14 53.42 53.90 52.15 52.70 0.0M
2021-04-13 54.35 54.15 53.40 53.42 0.1M
2021-04-12 55.02 55.00 53.95 54.20 0.0M
2021-04-09 56.55 56.65 55.20 55.77 0.0M
2021-04-08 56.35 56.85 56.05 56.45 0.0M
2021-04-07 57.80 58.05 55.75 56.15 0.1M
2021-04-06 58.80 58.75 58.15 58.40 0.0M
2021-04-01 60.40 60.40 60.40 60.40 0.0M
2021-03-31 59.77 58.60 57.70 60.40 0.0M
2021-03-30 56.95 60.00 58.55 60.40 0.0M
2021-03-29 55.48 56.70 54.70 56.20 0.0M
2021-03-26 52.75 55.40 55.27 55.12 0.0M
2021-03-25 53.33 52.60 52.00 51.77 0.0M
2021-03-24 52.40 53.65 52.83 53.88 0.0M
2021-03-23 54.90 53.00 52.70 53.12 0.0M
2021-03-22 55.08 55.29 54.30 55.62 0.0M
2021-03-19 54.00 54.88 54.05 54.80 0.0M
2021-03-18 51.77 54.45 53.25 54.15 0.0M
2021-03-17 51.67 52.35 50.80 52.30 0.0M
2021-03-16 52.25 52.60 51.75 51.52 0.0M
2021-03-15 50.80 52.20 51.35 51.52 0.0M
2021-03-12 51.27 50.65 50.41 50.44 0.0M
2021-03-11 48.41 51.40 49.50 51.17 0.0M
2021-03-10 48.49 48.36 48.02 48.10 0.0M
2021-03-09 48.34 49.06 48.38 48.32 0.0M
2021-03-08 47.15 47.98 47.58 48.04 0.0M
2021-03-05 45.84 46.66 45.38 45.86 0.0M
2021-03-04 46.33 46.36 45.24 45.62 0.0M
2021-03-03 49.19 50.25 48.62 49.08 0.0M
2021-03-02 50.54 49.86 48.98 48.88 0.0M
2021-03-01 51.88 50.95 48.99 50.30 0.0M
2021-02-26 52.65 52.50 51.50 51.77 0.0M
2021-02-25 55.27 54.53 54.30 54.35 0.0M
2021-02-24 53.58 54.97 54.83 55.08 0.0M
2021-02-23 53.52 52.25 52.25 52.50 0.0M
2021-02-22 52.75 53.16 52.15 52.75 0.0M
2021-02-19 54.85 54.00 53.06 53.12 0.0M
2021-02-18 57.33 55.10 55.10 55.62 0.0M
2021-02-17 60.00 58.26 57.30 57.38 0.0M
2021-02-16 60.35 60.10 60.10 60.35 0.0M
2021-02-15 57.77 60.10 59.15 59.38 0.0M
2021-02-12 58.55 58.20 57.05 57.67 0.0M
2021-02-11 59.02 59.20 58.50 59.02 0.0M
2021-02-10 58.60 59.15 58.44 58.50 0.0M
2021-02-09 59.17 59.60 58.80 59.17 0.0M
2021-02-08 57.58 59.55 58.90 59.27 0.0M
2021-02-05 57.83 57.70 57.35 57.67 0.0M
2021-02-04 59.48 58.80 56.95 57.02 0.0M
2021-02-03 56.60 58.80 56.45 58.10 0.0M
2021-02-02 57.83 56.95 56.76 56.85 0.0M
2021-02-01 56.85 58.34 57.55 57.48 0.0M
2021-01-29 57.12 58.55 56.31 56.25 0.0M
2021-01-28 53.17 54.68 54.55 54.45 0.0M
2021-01-27 54.95 54.50 53.50 54.80 0.0M
2021-01-26 53.42 56.02 56.02 55.83 0.0M
2021-01-25 59.52 55.34 55.34 54.35 0.0M
2021-01-22 60.25 60.10 59.90 59.33 0.2M
2021-01-21 59.92 61.20 60.25 60.80 0.0M
2021-01-20 59.88 59.88 59.88 59.88 0.0M
2021-01-19 60.80 59.84 59.84 60.85 0.0M
2021-01-18 60.85 60.75 60.15 60.90 0.0M
2021-01-15 61.73 61.72 61.50 60.85 0.0M
2021-01-14 63.73 60.71 60.68 61.73 0.0M
2021-01-13 67.17 63.85 63.85 64.35 0.0M
2021-01-12 67.22 67.42 67.42 67.17 0.0M
2021-01-11 66.85 66.87 66.85 66.90 0.0M
2021-01-08 66.50 66.90 66.60 66.50 0.0M
2021-01-07 64.10 66.10 65.15 65.72 0.0M
2021-01-06 65.22 63.39 63.39 63.27 0.0M
2021-01-05 61.42 65.05 64.50 65.28 0.0M
2021-01-04 59.33 61.80 59.00 61.58 0.0M