Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bw Lpg Ltd. (BWLP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 12.22 12.39 12.15 12.19 24,704
11th Dec 2025 (Thu) 12.32 12.43 12.19 12.43 23,951
10th Dec 2025 (Wed) 12.18 12.27 12.07 12.23 21,981
9th Dec 2025 (Tue) 12.28 12.34 12.22 12.32 16,517
8th Dec 2025 (Mon) 12.46 12.575 12.28 12.28 16,672
5th Dec 2025 (Fri) 12.37 12.44 12.28 12.30 37,632
4th Dec 2025 (Thu) 12.50 12.72 12.48 12.65 22,686
3rd Dec 2025 (Wed) 12.39 12.775 12.39 12.52 54,482
2nd Dec 2025 (Tue) 11.75 12.18 11.75 11.99 80,497
1st Dec 2025 (Mon) 12.50 12.71 12.49 12.53 55,414
28th Nov 2025 (Fri) 12.61 12.70 12.59 12.69 9,026
27th Nov 2025 (Thu) 12.40 12.44 12.28 12.27 9,925
26th Nov 2025 (Wed) 12.40 12.44 12.28 12.27 9,864
25th Nov 2025 (Tue) 12.28 12.39 12.20 12.35 16,314
24th Nov 2025 (Mon) 12.39 12.44 12.22 12.39 8,579
21st Nov 2025 (Fri) 12.28 12.55 12.24 12.45 7,623
20th Nov 2025 (Thu) 12.81 12.81 12.81 12.84 818
19th Nov 2025 (Wed) 12.88 13.00 12.74 12.84 10,007
18th Nov 2025 (Tue) 12.98 13.32 12.98 13.22 14,029
17th Nov 2025 (Mon) 13.13 13.40 13.12 13.25 10,595
14th Nov 2025 (Fri) 12.70 13.10 12.70 13.07 14,192
13th Nov 2025 (Thu) 13.08 13.08 12.69 12.76 21,724
12th Nov 2025 (Wed) 13.17 13.17 12.92 12.97 31,028
11th Nov 2025 (Tue) 13.48 13.53 13.27 13.33 37,211
10th Nov 2025 (Mon) 13.41 13.46 13.32 13.45 10,705
7th Nov 2025 (Fri) 13.24 13.48 13.24 13.47 4,911
6th Nov 2025 (Thu) 13.44 13.59 13.19 13.32 16,933
5th Nov 2025 (Wed) 13.45 13.59 13.25 13.53 27,899
4th Nov 2025 (Tue) 13.46 13.47 13.46 13.47 0
3rd Nov 2025 (Mon) 13.46 13.57 13.38 13.47 20,276
31st Oct 2025 (Fri) 13.28 13.47 13.24 13.45 15,206
30th Oct 2025 (Thu) 13.41 13.58 13.26 13.26 27,164
29th Oct 2025 (Wed) 13.52 13.685 13.34 13.48 20,657
28th Oct 2025 (Tue) 12.70 12.98 12.62 12.90 20,858
27th Oct 2025 (Mon) 12.52 12.74 12.44 12.66 13,300
24th Oct 2025 (Fri) 12.67 12.73 12.42 12.41 19,606
23rd Oct 2025 (Thu) 12.75 12.86 12.62 12.76 15,330
22nd Oct 2025 (Wed) 12.10 12.51 12.09 12.43 16,543
21st Oct 2025 (Tue) 12.04 12.04 11.87 11.96 19,098
20th Oct 2025 (Mon) 12.38 12.46 12.13 12.18 21,366
17th Oct 2025 (Fri) 12.305 12.37 12.16 12.32 5,719
16th Oct 2025 (Thu) 12.48 12.57 12.29 12.33 13,178
15th Oct 2025 (Wed) 12.38 12.50 12.26 12.31 8,583
14th Oct 2025 (Tue) 12.145 12.33 12.12 12.18 17,073
FTSE 100 Latest
Value9,649.03
Change-54.13