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
2022-12-30 76.30 76.15 74.95 76.30 0.0M
2022-12-29 76.80 76.95 75.65 76.60 0.0M
2022-12-28 81.83 80.75 77.15 77.17 0.0M
2022-12-23 82.80 81.80 81.25 81.62 0.0M
2022-12-22 85.58 86.65 83.00 83.08 0.0M
2022-12-21 85.47 87.00 85.36 85.62 0.0M
2022-12-20 83.08 85.20 81.70 85.12 0.0M
2022-12-19 83.58 84.90 83.05 83.47 0.0M
2022-12-16 84.00 85.65 84.15 85.12 0.1M
2022-12-15 82.50 84.25 82.10 83.62 0.0M
2022-12-14 86.00 83.70 82.06 82.20 0.1M
2022-12-13 83.08 86.30 83.30 85.22 0.2M
2022-12-12 81.62 82.50 81.55 82.60 0.0M
2022-12-09 82.30 81.91 80.80 81.08 0.0M
2022-12-08 82.45 83.65 81.00 82.15 0.0M
2022-12-07 89.67 85.00 82.00 82.65 0.0M
2022-12-06 88.15 87.60 85.55 86.85 0.0M
2022-12-05 87.88 89.55 88.25 89.12 0.0M
2022-12-02 86.30 88.45 86.60 87.62 0.0M
2022-12-01 87.22 87.15 84.35 86.00 0.1M
2022-11-30 86.90 87.55 85.10 87.08 0.0M
2022-11-29 86.00 86.90 84.10 86.85 0.0M
2022-11-28 85.47 86.05 84.45 85.12 0.0M
2022-11-25 88.00 88.00 85.40 85.38 0.0M
2022-11-24 89.58 88.75 86.00 86.30 0.0M
2022-11-23 91.88 92.70 89.17 89.22 0.1M
2022-11-22 90.15 93.20 91.40 92.75 0.0M
2022-11-21 88.00 92.75 89.20 90.45 0.0M
2022-11-18 91.53 92.45 89.55 89.78 0.0M
2022-11-17 87.53 93.95 87.90 91.33 0.1M
2022-11-16 90.05 91.00 87.40 87.38 0.0M
2022-11-15 87.47 88.95 86.30 88.55 0.1M
2022-11-14 87.33 88.10 85.40 88.05 0.1M
2022-11-11 86.30 87.90 86.35 87.47 0.0M
2022-11-10 87.88 88.85 85.65 86.40 0.0M
2022-11-09 88.10 89.90 88.00 88.00 0.0M
2022-11-08 90.25 89.65 88.25 88.80 0.0M
2022-11-07 90.35 91.85 89.85 91.58 0.0M
2022-11-04 91.12 91.40 89.90 91.08 0.0M
2022-11-03 88.40 92.55 89.80 89.58 0.0M
2022-11-02 88.55 90.65 87.20 88.25 0.0M
2022-11-01 84.70 89.70 85.85 88.45 0.0M
2022-10-31 83.33 84.75 81.95 84.45 0.0M
2022-10-28 81.62 84.90 83.55 83.92 0.0M
2022-10-27 82.90 83.40 79.10 81.62 0.0M
2022-10-26 81.22 83.35 81.35 82.30 0.0M
2022-10-25 84.30 83.20 79.90 80.50 0.0M
2022-10-24 84.45 85.10 83.55 83.67 0.0M
2022-10-21 84.60 86.15 84.35 85.83 0.1M
2022-10-20 86.65 86.80 84.05 85.33 0.0M
2022-10-19 86.55 87.10 84.85 86.50 0.0M
2022-10-18 85.53 86.45 84.40 86.10 0.0M
2022-10-17 82.00 85.05 83.90 84.20 0.0M
2022-10-14 83.78 84.30 81.65 82.25 0.0M
2022-10-13 81.83 83.10 80.70 81.83 0.0M
2022-10-12 81.58 84.60 81.40 81.42 0.1M
2022-10-11 85.03 83.95 81.80 82.40 0.1M
2022-10-10 83.53 84.80 83.40 84.70 0.0M
2022-10-07 86.65 87.45 83.65 84.00 0.0M
2022-10-06 84.10 87.35 85.10 86.65 0.0M
2022-10-05 84.65 84.40 83.45 84.40 0.1M
2022-10-04 83.53 84.25 81.93 83.47 0.0M
2022-10-03 78.85 79.65 77.45 78.50 0.1M
2022-09-30 76.65 79.65 76.40 79.28 0.1M
2022-09-29 73.17 78.00 73.90 76.15 0.1M
2022-09-28 69.88 74.10 69.10 74.00 0.0M
2022-09-27 69.28 70.75 68.00 70.35 0.1M
2022-09-26 66.10 69.95 64.50 69.88 0.0M
2022-09-23 70.55 73.15 67.50 67.38 0.1M
2022-09-22 72.40 73.40 71.10 73.22 0.0M
2022-09-21 70.35 73.95 72.00 72.10 0.1M
2022-09-20 69.47 71.10 69.55 70.40 0.1M
2022-09-16 72.20 72.10 69.30 69.38 0.2M
2022-09-15 71.33 73.35 71.45 73.28 0.1M
2022-09-14 67.62 71.55 68.45 71.53 0.1M
2022-09-13 69.53 70.55 68.85 69.58 0.1M
2022-09-12 68.90 69.95 68.35 69.88 0.0M
2022-09-09 66.80 68.80 66.75 68.60 0.1M
2022-09-08 66.40 65.95 63.70 65.47 0.0M
2022-09-07 67.03 67.30 65.10 65.12 0.0M
2022-09-06 67.78 68.80 66.90 67.53 0.0M
2022-09-05 64.60 67.85 64.65 67.42 0.1M
2022-09-02 65.28 65.15 63.15 64.25 0.2M
2022-09-01 63.67 65.65 61.25 64.75 0.2M
2022-08-31 65.22 65.60 64.35 65.22 0.1M
2022-08-30 67.72 69.85 63.80 64.05 0.1M
2022-08-26 80.25 83.40 79.40 80.70 0.1M
2022-08-25 80.80 79.95 79.45 79.62 0.0M
2022-08-24 82.50 80.90 79.75 80.25 0.0M
2022-08-23 81.58 82.15 80.65 81.72 0.0M
2022-08-22 82.50 83.50 80.50 81.33 0.0M
2022-08-19 82.90 83.95 83.00 84.05 0.0M
2022-08-18 83.33 83.10 81.75 81.83 0.1M
2022-08-17 82.50 83.25 81.90 82.30 0.0M
2022-08-16 80.70 82.05 80.50 81.78 0.0M
2022-08-15 85.47 85.83 80.35 80.25 0.1M
2022-08-12 84.20 85.55 84.45 84.20 0.0M
2022-08-11 83.33 85.70 83.45 84.55 0.1M
2022-08-10 84.70 87.80 84.60 84.65 0.1M
2022-08-09 82.40 85.30 80.75 84.90 0.0M
2022-08-08 81.58 82.30 81.15 81.58 0.0M
2022-08-05 80.20 81.05 79.60 80.30 0.0M
2022-08-04 82.80 82.10 79.80 80.00 0.0M
2022-08-03 80.95 83.40 81.20 83.22 0.1M
2022-08-02 81.28 81.49 80.45 81.28 0.0M
2022-08-01 79.42 84.40 80.45 80.60 0.0M
2022-07-29 79.78 80.40 79.25 79.78 0.0M
2022-07-28 78.70 80.90 79.30 79.78 0.0M
2022-07-27 77.72 78.69 78.10 78.65 0.0M
2022-07-26 76.50 78.95 77.85 78.60 0.0M
2022-07-25 76.05 76.15 75.25 75.78 0.0M
2022-07-22 76.95 78.25 76.25 76.90 0.0M
2022-07-21 75.62 76.20 74.75 75.62 0.1M
2022-07-20 77.53 77.45 74.70 75.38 0.1M
2022-07-19 74.45 76.90 74.15 76.25 0.0M
2022-07-18 72.45 74.90 72.25 74.75 0.0M
2022-07-15 69.78 71.95 68.85 71.58 0.0M
2022-07-14 70.90 71.37 69.30 69.53 0.0M
2022-07-13 72.30 71.60 69.65 70.60 0.0M
2022-07-12 70.25 71.45 68.80 70.85 0.0M
2022-07-11 69.12 71.35 68.45 71.08 0.0M
2022-07-08 72.60 74.15 69.30 69.47 0.1M
2022-07-07 70.10 72.30 69.70 71.78 0.0M
2022-07-06 73.62 73.20 69.45 69.28 0.0M
2022-07-05 71.67 72.40 70.25 70.70 0.0M
2022-07-04 69.78 71.60 70.45 71.62 0.0M
2022-07-01 72.95 70.95 69.40 69.72 0.0M
2022-06-30 73.88 74.45 72.45 72.80 0.0M
2022-06-29 76.25 76.55 75.05 75.22 0.0M
2022-06-28 75.83 76.36 75.45 75.47 0.0M
2022-06-27 72.95 75.81 72.90 74.90 0.1M
2022-06-24 73.38 73.00 71.65 72.55 0.1M
2022-06-23 73.42 75.85 73.20 73.47 0.1M
2022-06-22 75.53 74.90 73.80 74.35 0.0M
2022-06-21 73.28 76.75 74.25 76.40 0.1M
2022-06-20 70.75 72.95 69.50 72.45 0.0M
2022-06-17 71.88 73.05 70.95 71.62 0.0M
2022-06-16 71.92 72.75 71.20 71.78 0.1M
2022-06-15 73.33 73.85 71.90 72.35 0.1M
2022-06-14 72.65 74.55 73.00 73.88 0.1M
2022-06-13 72.30 75.15 72.05 73.62 0.0M
2022-06-10 75.58 75.25 73.85 74.45 0.1M
2022-06-09 77.92 78.05 75.80 76.65 0.1M
2022-06-08 79.22 79.70 78.33 78.90 0.0M
2022-06-07 80.10 81.25 78.40 79.28 0.1M
2022-06-06 73.67 73.67 73.67 73.67 0.0M
2022-06-01 75.88 75.60 72.80 73.67 0.1M
2022-05-31 75.08 78.35 75.60 78.10 0.1M
2022-05-30 75.33 76.20 74.00 73.92 0.0M
2022-05-27 74.25 75.55 74.15 74.85 0.0M
2022-05-26 73.38 73.38 73.38 73.38 0.0M
2022-05-25 73.53 74.20 72.10 73.38 0.0M
2022-05-24 72.70 74.00 73.55 73.12 0.0M
2022-05-23 73.92 75.90 73.30 76.00 0.1M
2022-05-20 68.85 75.70 68.85 74.20 0.1M
2022-05-19 66.40 68.30 66.25 67.22 0.1M
2022-05-18 67.12 68.50 66.20 66.95 0.1M
2022-05-17 65.12 65.12 65.12 65.12 0.0M
2022-05-16 62.65 65.85 62.55 65.12 0.1M
2022-05-13 60.50 63.75 60.60 63.08 0.1M
2022-05-12 60.30 60.95 59.10 60.05 0.0M
2022-05-11 60.30 61.40 59.90 60.20 0.0M
2022-05-10 60.35 60.20 58.15 59.58 0.0M
2022-05-09 61.27 62.65 60.25 61.08 0.0M
2022-05-06 64.30 62.90 61.90 62.00 0.0M
2022-05-05 64.45 63.95 62.60 63.38 0.1M
2022-05-04 62.45 64.59 62.10 65.12 0.0M
2022-05-03 60.25 62.40 59.90 61.23 0.0M
2022-04-29 62.25 61.10 59.75 60.30 0.0M
2022-04-28 61.23 63.25 61.85 62.25 0.0M
2022-04-27 58.30 61.35 58.70 60.75 0.0M
2022-04-26 58.40 58.85 56.70 58.25 0.0M
2022-04-25 58.50 58.30 56.35 58.05 0.0M
2022-04-22 60.35 61.05 59.85 60.35 0.0M
2022-04-21 60.20 61.65 60.30 61.02 0.1M
2022-04-20 61.88 61.45 59.90 60.20 0.0M
2022-04-19 61.67 62.30 61.60 61.42 0.0M
2022-04-14 62.00 62.00 62.00 62.00 0.0M
2022-04-13 61.48 62.10 60.90 62.00 0.0M
2022-04-12 62.35 62.35 61.55 62.00 0.0M
2022-04-11 67.03 66.00 62.90 63.38 0.0M
2022-04-08 66.30 67.70 65.95 67.28 0.1M
2022-04-07 66.30 66.75 65.05 66.20 0.0M
2022-04-06 63.38 66.35 63.45 65.62 0.1M
2022-04-05 61.42 62.70 61.30 62.30 0.0M
2022-04-04 61.48 61.70 60.30 61.42 0.0M
2022-04-01 60.55 61.60 60.45 61.38 0.1M
2022-03-31 60.75 60.55 60.00 60.65 0.0M
2022-03-30 58.85 59.95 59.35 59.67 0.0M
2022-03-29 60.45 59.80 57.60 59.27 0.1M
2022-03-28 57.67 61.35 58.20 60.25 0.1M
2022-03-25 55.02 57.45 55.60 57.38 0.1M
2022-03-24 54.55 55.20 54.05 54.55 0.0M
2022-03-23 54.35 54.70 53.70 54.20 0.0M
2022-03-22 53.58 54.10 53.20 53.58 0.0M
2022-03-21 53.17 53.60 52.50 53.12 0.0M
2022-03-18 55.27 54.30 52.75 53.62 0.1M
2022-03-17 55.12 54.95 54.10 54.30 0.0M
2022-03-16 54.70 55.60 54.40 55.38 0.0M
2022-03-15 54.70 55.35 52.75 54.30 0.1M
2022-03-14 55.52 55.95 54.40 55.42 0.1M
2022-03-11 55.02 56.45 54.60 54.95 0.1M
2022-03-10 55.02 54.90 53.65 54.05 0.1M
2022-03-09 57.23 56.65 53.40 53.67 0.1M
2022-03-08 50.74 56.15 51.15 55.92 0.1M
2022-03-07 50.25 51.00 49.24 50.02 0.1M
2022-03-04 51.48 51.80 50.35 50.70 0.0M
2022-03-03 54.90 55.80 52.70 53.42 0.1M
2022-03-02 53.08 55.52 51.95 55.17 0.1M
2022-03-01 53.83 56.30 52.30 52.60 0.1M
2022-02-28 51.88 53.40 51.75 52.55 0.1M
2022-02-25 52.10 52.25 50.80 51.27 0.0M
2022-02-24 49.34 51.60 49.00 51.08 0.0M
2022-02-23 49.47 51.30 49.64 50.74 0.0M
2022-02-22 46.89 49.84 47.30 49.48 0.0M
2022-02-21 50.01 49.15 48.10 48.53 0.0M
2022-02-18 50.75 51.40 50.35 50.70 0.0M
2022-02-17 50.41 52.25 50.25 51.83 0.1M
2022-02-16 49.37 50.75 49.80 50.70 0.0M
2022-02-15 48.63 50.35 47.47 50.02 0.1M
2022-02-14 49.77 49.88 48.58 49.03 0.0M
2022-02-11 49.08 50.40 49.14 49.81 0.0M
2022-02-10 47.95 49.88 49.10 49.29 0.0M
2022-02-09 47.71 48.46 47.42 48.32 0.0M
2022-02-08 47.46 48.70 47.54 47.44 0.0M
2022-02-07 47.36 48.00 47.32 47.42 0.0M
2022-02-04 47.30 47.22 46.54 47.28 0.0M
2022-02-03 48.16 48.12 47.16 47.46 0.0M
2022-02-02 47.81 49.12 48.12 48.59 0.1M
2022-02-01 48.00 47.58 46.24 47.13 0.1M
2022-01-31 48.99 49.68 47.66 48.20 0.0M
2022-01-28 47.73 49.20 48.62 48.89 0.0M
2022-01-27 46.03 47.94 46.18 47.89 0.0M
2022-01-26 45.29 47.26 45.96 47.20 0.0M
2022-01-25 44.73 45.78 44.50 45.31 0.0M
2022-01-24 46.42 45.90 43.86 43.83 0.0M
2022-01-21 46.17 46.60 45.88 46.09 0.0M
2022-01-20 48.67 48.88 47.62 47.95 0.0M
2022-01-19 49.62 49.60 48.74 49.48 0.1M
2022-01-18 50.40 50.40 50.00 50.40 0.0M
2022-01-17 50.41 50.65 50.05 50.41 0.0M
2022-01-14 50.02 50.60 50.00 50.65 0.0M
2022-01-13 50.75 50.45 50.10 50.06 0.0M
2022-01-12 49.72 51.35 50.19 51.09 0.0M
2022-01-11 49.28 49.50 49.04 49.28 0.0M
2022-01-10 50.01 49.33 49.24 49.33 0.0M
2022-01-07 48.34 49.50 48.48 49.03 0.1M
2022-01-06 48.28 48.80 48.44 48.94 0.0M
2022-01-05 49.91 49.50 48.24 48.47 0.0M
2022-01-04 50.65 50.90 49.76 49.87 0.0M