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
2023-12-29 150.45 152.40 148.00 148.30 0.0M
2023-12-28 152.90 153.00 147.00 152.60 0.0M
2023-12-27 158.65 158.70 150.20 151.75 0.0M
2023-12-22 157.10 158.60 156.40 157.10 0.0M
2023-12-21 152.50 156.30 151.70 154.65 0.0M
2023-12-20 152.40 154.50 150.50 152.40 0.0M
2023-12-19 152.10 152.70 148.40 151.55 0.0M
2023-12-18 145.50 152.20 145.60 149.50 0.1M
2023-12-15 142.95 146.20 142.40 145.00 0.1M
2023-12-14 142.95 144.60 139.40 140.90 0.1M
2023-12-13 141.70 144.50 137.90 139.55 0.1M
2023-12-12 144.70 147.40 142.10 142.45 0.1M
2023-12-11 155.55 156.10 146.39 146.45 0.1M
2023-12-08 155.75 156.90 150.20 153.50 0.1M
2023-12-07 165.20 166.40 152.50 153.10 0.1M
2023-12-06 168.00 170.20 166.60 168.00 0.0M
2023-12-05 162.05 170.60 161.10 166.25 0.0M
2023-12-04 161.00 164.20 160.20 160.70 0.0M
2023-12-01 160.60 162.30 156.60 160.40 0.0M
2023-11-30 152.80 158.40 150.60 157.50 0.1M
2023-11-29 151.35 156.10 146.30 153.90 0.1M
2023-11-28 158.65 159.70 154.70 154.65 0.0M
2023-11-27 163.75 164.80 159.90 161.20 0.2M
2023-11-24 159.45 164.20 157.50 163.75 0.1M
2023-11-23 155.75 160.10 155.50 158.15 0.1M
2023-11-22 153.00 155.30 151.30 153.00 0.0M
2023-11-21 159.85 161.30 153.39 155.15 0.1M
2023-11-20 161.40 162.20 156.30 158.75 0.0M
2023-11-17 156.20 162.20 154.30 161.40 0.1M
2023-11-16 166.95 169.40 162.50 163.15 0.1M
2023-11-15 166.55 168.40 164.00 166.75 0.1M
2023-11-14 168.40 170.40 161.89 164.60 0.0M
2023-11-13 165.50 169.00 164.80 168.00 0.0M
2023-11-10 158.45 164.70 158.30 164.20 0.0M
2023-11-09 159.35 160.51 154.30 158.75 0.1M
2023-11-08 164.70 165.30 157.50 161.10 0.0M
2023-11-07 168.00 169.20 162.50 165.30 0.0M
2023-11-06 164.30 169.50 160.00 166.65 0.0M
2023-11-03 172.60 175.40 164.10 164.90 0.1M
2023-11-02 169.30 172.50 161.00 172.00 0.1M
2023-11-01 160.50 168.40 160.90 167.55 0.0M
2023-10-31 151.25 158.60 148.40 158.05 0.1M
2023-10-30 148.00 151.80 145.60 150.15 0.1M
2023-10-27 145.00 147.80 142.40 147.45 0.0M
2023-10-26 144.30 148.80 142.70 144.10 0.0M
2023-10-25 139.55 145.20 139.10 143.45 0.0M
2023-10-24 132.00 139.03 131.40 138.35 0.0M
2023-10-23 132.80 134.50 130.10 130.85 0.0M
2023-10-20 134.15 134.60 132.30 134.15 0.0M
2023-10-19 132.70 134.51 131.60 132.50 0.0M
2023-10-18 130.85 132.80 128.30 132.50 0.1M
2023-10-17 129.20 133.60 130.00 130.75 0.1M
2023-10-16 129.10 130.00 127.60 129.10 0.1M
2023-10-13 125.90 127.20 124.70 127.25 0.0M
2023-10-12 126.05 128.00 125.90 127.85 0.0M
2023-10-11 126.15 127.80 124.50 125.20 0.0M
2023-10-10 122.05 125.50 122.30 123.85 0.0M
2023-10-09 119.45 122.40 118.50 121.30 0.0M
2023-10-06 119.25 121.00 116.80 118.85 0.1M
2023-10-05 116.20 119.50 115.90 117.80 0.1M
2023-10-04 116.80 118.20 113.60 116.70 0.4M
2023-10-03 132.90 133.80 131.30 132.70 0.0M
2023-10-02 135.85 137.33 133.60 137.40 0.0M
2023-09-29 136.30 137.90 134.71 136.30 0.0M
2023-09-28 132.90 136.10 130.50 134.75 0.0M
2023-09-27 138.75 138.70 134.13 134.85 0.0M
2023-09-26 138.45 139.10 136.60 138.55 0.0M
2023-09-25 139.75 141.90 139.20 139.65 0.0M
2023-09-22 139.65 139.70 137.20 137.40 0.0M
2023-09-21 137.60 140.40 137.50 139.55 0.0M
2023-09-20 138.05 138.10 135.70 136.00 0.0M
2023-09-19 137.40 138.60 137.30 137.40 0.0M
2023-09-18 136.40 138.10 137.10 138.35 0.0M
2023-09-15 137.80 137.80 134.20 135.65 0.0M
2023-09-14 135.15 138.10 136.00 136.90 0.1M
2023-09-13 134.65 135.30 131.80 134.45 0.0M
2023-09-12 135.35 136.70 133.60 134.75 0.0M
2023-09-11 131.15 138.10 132.10 137.40 0.0M
2023-09-08 136.90 138.00 132.00 132.70 0.0M
2023-09-07 133.50 138.50 134.00 137.40 0.0M
2023-09-06 132.10 134.50 133.40 134.05 0.0M
2023-09-05 129.90 132.80 131.40 131.65 0.0M
2023-09-04 131.45 132.80 128.50 131.55 0.1M
2023-09-01 126.55 127.50 123.58 126.35 0.0M
2023-08-31 128.30 130.90 129.00 130.05 0.0M
2023-08-30 127.35 126.30 121.70 124.40 0.1M
2023-08-29 119.85 129.50 123.40 129.40 0.1M
2023-08-25 122.45 124.90 122.00 124.10 0.0M
2023-08-24 118.75 121.70 119.40 120.20 0.0M
2023-08-23 120.80 121.70 117.80 118.55 0.0M
2023-08-22 122.35 122.00 120.60 120.40 0.0M
2023-08-21 120.80 122.40 120.00 120.80 0.0M
2023-08-18 120.40 120.00 117.70 118.55 0.0M
2023-08-17 119.85 120.80 118.90 119.85 0.0M
2023-08-16 118.65 121.70 118.90 120.70 0.0M
2023-08-15 118.55 119.70 118.00 118.55 0.0M
2023-08-14 118.05 119.70 117.70 119.65 0.0M
2023-08-11 114.55 118.60 115.00 117.80 0.0M
2023-08-10 116.90 117.30 114.40 115.05 0.0M
2023-08-09 114.65 117.80 115.00 116.40 0.0M
2023-08-08 109.90 114.40 109.60 114.25 0.0M
2023-08-07 109.50 111.50 109.50 110.15 0.0M
2023-08-04 109.70 112.50 109.50 109.40 0.0M
2023-08-03 109.00 109.90 108.30 109.00 0.1M
2023-08-02 109.50 112.20 108.90 111.15 0.0M
2023-08-01 107.75 109.40 105.90 108.90 0.0M
2023-07-31 106.15 109.90 107.30 109.20 0.1M
2023-07-28 105.40 106.01 104.70 105.40 0.0M
2023-07-27 103.65 105.80 104.30 104.90 0.1M
2023-07-26 104.70 104.80 103.90 104.70 0.0M
2023-07-25 103.75 105.70 103.10 105.20 0.1M
2023-07-24 104.80 104.40 101.10 103.25 0.0M
2023-07-21 103.35 104.50 103.20 103.15 0.0M
2023-07-20 101.80 103.60 102.10 103.25 0.0M
2023-07-19 104.50 103.10 101.60 102.75 0.0M
2023-07-18 101.28 104.30 100.90 104.20 0.0M
2023-07-17 98.95 101.60 99.10 100.92 0.0M
2023-07-14 100.50 100.80 98.75 100.30 0.0M
2023-07-13 102.55 102.30 99.80 100.80 0.0M
2023-07-12 104.50 103.40 101.90 102.75 0.0M
2023-07-11 104.60 105.60 102.70 104.40 0.0M
2023-07-10 101.97 104.80 101.80 104.60 0.0M
2023-07-07 97.60 103.70 98.40 102.17 0.0M
2023-07-06 102.75 103.00 100.70 101.20 0.0M
2023-07-05 107.05 106.80 105.40 105.50 0.0M
2023-07-04 106.75 108.40 105.50 106.85 0.0M
2023-07-03 108.20 110.00 107.40 108.10 0.0M
2023-06-30 109.20 110.60 107.20 107.15 0.0M
2023-06-29 106.35 108.60 106.20 107.85 0.0M
2023-06-28 105.40 106.90 105.60 105.50 0.0M
2023-06-27 108.50 109.17 104.90 105.40 0.0M
2023-06-26 108.70 108.30 104.40 108.30 0.0M
2023-06-23 106.45 108.60 105.40 107.65 0.0M
2023-06-22 111.15 112.30 105.90 106.25 0.0M
2023-06-21 109.80 112.70 110.20 111.25 0.0M
2023-06-20 108.50 110.00 109.40 110.05 0.0M
2023-06-19 109.20 109.40 108.10 109.20 0.0M
2023-06-16 106.05 107.70 105.20 107.65 0.0M
2023-06-15 104.20 106.70 104.50 105.70 0.0M
2023-06-14 103.75 107.00 103.10 105.70 0.0M
2023-06-13 102.15 104.70 102.40 103.65 0.1M
2023-06-12 99.72 102.00 99.60 101.00 0.0M
2023-06-09 99.12 99.55 96.45 98.08 0.0M
2023-06-08 98.85 101.21 99.50 100.30 0.0M
2023-06-07 98.38 100.10 97.65 98.15 0.0M
2023-06-06 101.67 104.70 97.60 97.78 0.0M
2023-06-05 102.47 104.70 102.20 104.00 0.0M
2023-06-02 97.90 101.71 98.60 100.80 0.0M
2023-06-01 94.00 98.85 93.90 97.97 0.1M
2023-05-31 96.85 98.00 93.25 93.62 0.1M
2023-05-30 99.15 100.90 96.65 97.42 0.0M
2023-05-26 96.85 99.50 95.15 98.35 0.0M
2023-05-25 108.00 108.30 105.20 106.25 0.1M
2023-05-24 101.97 108.30 102.00 108.10 0.1M
2023-05-23 98.67 105.40 99.90 102.28 0.1M
2023-05-22 96.50 96.61 93.30 95.38 0.0M
2023-05-19 90.15 93.35 90.80 92.50 0.0M
2023-05-18 88.60 88.60 88.60 88.60 0.0M
2023-05-17 88.60 88.60 88.60 88.60 0.0M
2023-05-16 88.60 89.80 88.00 88.60 0.0M
2023-05-15 87.78 89.75 86.30 88.95 0.0M
2023-05-12 86.55 88.57 85.65 87.88 0.0M
2023-05-11 86.00 87.70 86.05 86.10 0.0M
2023-05-10 85.17 86.40 84.30 86.30 0.0M
2023-05-09 83.62 84.80 81.85 83.78 0.0M
2023-05-05 81.72 83.50 81.15 82.95 0.0M
2023-05-04 81.33 83.00 80.95 81.28 0.0M
2023-05-03 82.40 82.25 80.70 81.22 0.0M
2023-05-02 85.53 84.25 82.35 82.70 0.0M
2023-04-28 84.20 85.90 83.65 85.58 0.0M
2023-04-27 85.88 85.65 83.25 84.70 0.1M
2023-04-26 83.83 87.45 84.20 87.53 0.0M
2023-04-25 86.35 86.05 83.40 83.62 0.0M
2023-04-24 83.83 86.45 83.35 86.10 0.0M
2023-04-21 85.38 85.65 83.80 84.15 0.0M
2023-04-20 84.85 84.50 83.30 84.60 0.0M
2023-04-19 87.42 87.10 84.76 85.03 0.0M
2023-04-18 85.83 87.45 85.44 87.28 0.0M
2023-04-17 84.95 87.55 85.15 86.15 0.0M
2023-04-14 85.28 85.95 84.25 85.38 0.0M
2023-04-13 83.78 85.30 84.00 85.08 0.1M
2023-04-12 81.12 83.10 81.40 82.50 0.0M
2023-04-11 79.28 81.20 79.75 80.90 0.0M
2023-04-06 78.40 78.40 78.40 78.40 0.0M
2023-04-05 77.92 79.45 77.40 78.40 0.0M
2023-04-04 78.40 78.90 78.00 78.40 0.0M
2023-04-03 80.00 78.21 76.35 77.47 0.0M
2023-03-31 77.17 78.54 77.20 78.20 0.0M
2023-03-30 78.40 78.95 76.50 77.08 0.0M
2023-03-29 81.72 80.90 78.70 80.35 0.0M
2023-03-28 81.92 81.85 80.05 80.80 0.0M
2023-03-27 81.17 82.00 79.15 81.03 0.0M
2023-03-24 84.35 82.10 79.55 80.80 0.0M
2023-03-23 84.80 85.50 83.90 84.80 0.0M
2023-03-22 86.35 86.10 84.05 85.08 0.0M
2023-03-21 85.12 88.75 86.45 87.67 0.0M
2023-03-20 81.78 85.05 81.85 84.95 0.0M
2023-03-17 87.72 88.20 83.20 83.92 0.1M
2023-03-16 84.80 87.30 83.40 85.78 0.0M
2023-03-15 88.85 89.90 84.29 88.55 0.0M
2023-03-14 83.72 88.45 83.60 88.25 0.0M
2023-03-13 89.67 90.10 83.35 85.47 0.1M
2023-03-10 90.15 91.20 89.50 90.20 0.0M
2023-03-09 89.62 92.75 88.80 91.33 0.1M
2023-03-08 87.12 89.00 87.10 88.40 0.0M
2023-03-07 90.60 90.00 87.60 88.10 0.0M
2023-03-06 91.22 92.55 90.90 91.88 0.0M
2023-03-03 86.50 91.75 86.75 91.12 0.1M
2023-03-02 94.70 94.40 91.40 91.67 0.1M
2023-03-01 93.53 95.90 91.70 94.70 0.0M
2023-02-28 89.03 91.70 88.00 90.65 0.0M
2023-02-27 91.33 92.25 90.90 91.33 0.0M
2023-02-24 89.78 91.11 89.10 89.67 0.0M
2023-02-23 88.05 90.20 88.35 89.28 0.0M
2023-02-22 88.50 90.20 88.20 88.55 0.1M
2023-02-21 87.38 86.70 85.10 86.95 0.0M
2023-02-20 86.70 87.00 85.30 86.45 0.0M
2023-02-17 86.60 88.30 85.65 86.40 0.0M
2023-02-16 84.10 87.25 84.35 86.70 0.0M
2023-02-15 83.72 84.75 83.45 83.72 0.0M
2023-02-14 82.40 84.70 82.95 83.72 0.0M
2023-02-13 80.70 83.50 81.10 83.03 0.0M
2023-02-10 82.00 80.75 79.35 79.83 0.0M
2023-02-09 80.00 81.90 79.70 80.95 0.1M
2023-02-08 80.20 80.40 79.05 79.83 0.0M
2023-02-07 80.60 81.20 79.45 79.42 0.0M
2023-02-06 81.83 82.55 80.05 80.55 0.0M
2023-02-03 80.95 83.40 81.25 83.33 0.0M
2023-02-02 84.10 84.45 80.36 80.40 0.0M
2023-02-01 83.03 84.90 83.30 84.10 0.0M
2023-01-31 82.65 84.00 81.50 81.62 0.0M
2023-01-30 78.15 82.85 78.00 82.75 0.0M
2023-01-27 75.03 77.00 74.70 76.20 0.1M
2023-01-26 71.58 75.00 72.70 73.67 0.2M
2023-01-25 71.33 70.35 69.55 70.30 0.1M
2023-01-24 70.85 71.15 69.97 70.85 0.0M
2023-01-23 72.70 71.95 70.81 71.12 0.1M
2023-01-20 73.22 72.80 71.45 71.92 0.0M
2023-01-19 73.67 73.95 72.10 72.70 0.1M
2023-01-18 74.50 75.35 73.75 74.50 0.0M
2023-01-17 72.90 73.60 72.00 72.90 0.0M
2023-01-16 72.05 72.85 72.40 73.12 0.0M
2023-01-13 69.67 71.95 70.10 71.47 0.0M
2023-01-12 69.12 70.15 69.00 70.10 0.1M
2023-01-11 72.50 69.90 68.45 69.03 0.0M
2023-01-10 66.30 71.20 67.20 69.88 0.1M
2023-01-09 69.58 69.75 67.70 69.03 0.0M
2023-01-06 68.00 69.70 68.09 69.62 0.0M
2023-01-05 66.75 67.20 65.40 66.55 0.1M
2023-01-04 71.62 71.60 65.80 66.30 0.1M
2023-01-03 77.03 77.20 71.95 72.30 0.0M