0UAI.L Share History

0UAI.L Share Price history. The following table shows end-of-day data 0UAI historical share prices for 0UAI.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0UAI.L
Share Price 0UAI.L
Charts 0UAI.L
Trades 0UAI.L
History Compare
0UAI.L 0UAI.L
Share News 0UAI.L
RNS 0UAI.L
Accounts

Date	Open	High	Low	Close	Volume
2022-03-02	105.42	105.42	105.42	105.42	0
2022-03-01	105.42	105.42	105.42	105.42	0
2022-02-28	105.42	105.42	105.42	105.42	0
2022-02-25	107.79	107.79	107.79	107.79	1,154
2022-02-24	106.94	106.94	106.94	106.94	2,680
2022-02-23	107.11	107.11	107.11	107.11	3,565
2022-02-22	107.11	107.11	107.11	107.11	100
2022-02-21	107.11	107.11	107.11	107.11	0
2022-02-18	107.11	107.11	107.11	107.11	7
2022-02-17	108.03	108.03	108.03	108.03	0
2022-02-16	108.03	108.03	108.03	108.03	6
2022-02-15	107.95	107.95	107.95	107.95	0
2022-02-14	107.95	107.95	107.95	107.95	172
2022-02-11	112.94	112.94	112.94	112.94	50
2022-02-10	112.94	112.94	112.94	112.94	0
2022-02-09	112.94	112.94	112.94	112.94	0
2022-02-08	116.22	116.22	116.22	116.22	6
2022-02-07	116.22	116.22	116.22	116.22	202
2022-02-04	116.29	116.29	116.29	116.29	0
2022-02-03	118.99	118.99	118.99	118.99	21
2022-02-02	116.79	116.79	116.79	116.79	48
2022-02-01	116.79	116.79	116.79	116.79	0
2022-01-31	112.92	112.92	112.92	112.92	21
2022-01-28	112.92	112.92	112.92	112.92	0
2022-01-27	112.92	112.92	112.92	112.92	362
2022-01-26	114.32	114.32	114.32	114.32	0
2022-01-25	114.32	114.32	114.32	114.32	13
2022-01-24	115.12	115.12	115.12	115.12	47
2022-01-21	119.98	119.98	119.98	119.98	1,700
2022-01-20	119.98	119.98	119.98	119.98	41
2022-01-19	122.15	122.15	122.15	122.15	45,708
2022-01-18	119.94	119.94	119.94	119.94	78
2022-01-17	121.77	121.77	121.77	121.77	0
2022-01-14	122.01	122.01	122.01	122.01	5
2022-01-13	125.75	125.75	125.75	125.75	11
2022-01-12	124.20	124.20	124.20	124.20	50
2022-01-11	122.75	122.75	122.75	122.75	10
2022-01-10	121.79	121.79	121.79	121.79	319
2022-01-07	128.31	128.31	128.31	128.31	0
2022-01-06	128.31	128.31	128.31	128.31	118
2022-01-05	128.94	128.94	128.94	128.94	53
2022-01-04	128.94	128.94	128.94	128.94	10
2022-01-03	134.04	134.04	134.04	134.04	0
2021-12-31	134.04	134.04	134.04	134.04	0
2021-12-30	134.04	134.04	134.04	134.04	0
2021-12-29	134.04	134.04	134.04	134.04	30
2021-12-28	131.94	131.94	131.94	131.94	0
2021-12-27	131.94	131.94	131.94	131.94	0
2021-12-24	131.94	131.94	131.94	131.94	0
2021-12-23	131.94	131.94	131.94	131.94	0
2021-12-22	131.94	131.94	131.94	131.94	0
2021-12-21	131.22	131.22	131.22	131.22	0
2021-12-20	131.22	131.22	131.22	131.22	100
2021-12-17	134.40	134.40	134.40	134.40	4
2021-12-16	134.40	134.40	134.40	134.40	0
2021-12-15	131.76	131.76	131.76	131.76	0
2021-12-14	134.31	134.31	134.31	134.31	28
2021-12-13	134.31	134.31	134.31	134.31	9
2021-12-10	131.64	131.64	131.64	131.64	0
2021-12-09	131.64	131.64	131.64	131.64	0
2021-12-08	131.64	131.64	131.64	131.64	10
2021-12-07	132.40	132.40	132.40	132.40	103
2021-12-06	127.74	127.74	127.74	127.74	0
2021-12-03	126.38	126.38	126.38	126.38	83
2021-12-02	127.82	127.82	127.82	127.82	0
2021-12-01	127.82	127.82	127.82	127.82	33
2021-11-30	130.54	130.54	130.54	130.54	15
2021-11-29	129.00	129.00	129.00	129.00	0
2021-11-26	129.00	129.00	129.00	129.00	244
2021-11-25	129.78	129.78	129.78	129.78	0
2021-11-24	130.44	130.44	130.44	130.44	0
2021-11-23	130.44	130.44	130.44	130.44	0
2021-11-22	130.44	130.44	130.44	130.44	41
2021-11-19	130.44	130.44	130.44	130.44	7
2021-11-18	129.10	129.10	129.10	129.10	0
2021-11-17	129.10	129.10	129.10	129.10	1,908
2021-11-16	128.87	128.87	128.87	128.87	191
2021-11-15	128.87	128.87	128.87	128.87	264
2021-11-12	126.32	126.32	126.32	126.32	0
2021-11-11	126.32	126.32	126.32	126.32	0
2021-11-10	126.32	126.32	126.32	126.32	3,524
2021-11-09	124.92	124.92	124.92	124.92	0
2021-11-08	124.92	124.92	124.92	124.92	86
2021-11-05	127.27	127.27	127.27	127.27	0
2021-11-04	127.27	127.27	127.27	127.27	56
2021-11-03	126.86	126.86	126.86	126.86	70
2021-11-02	129.79	129.79	129.79	129.79	16,000
2021-11-01	129.79	129.79	129.79	129.79	1,833
2021-10-29	127.73	127.73	127.73	127.73	15
2021-10-28	127.73	127.73	127.73	127.73	0
2021-10-27	128.47	128.47	128.47	128.47	82
2021-10-26	128.77	128.77	128.77	128.77	10
2021-10-25	123.93	123.93	123.93	123.93	5
2021-10-22	122.89	122.89	122.89	122.89	0
2021-10-21	122.89	122.89	122.89	122.89	249
2021-10-20	124.85	124.85	124.85	124.85	92,676
2021-10-19	124.85	124.85	124.85	124.85	5
2021-10-18	122.49	122.49	122.49	122.49	0
2021-10-15	122.49	122.49	122.49	122.49	7
2021-10-14	118.95	118.95	118.95	118.95	0
2021-10-13	118.95	118.95	118.95	118.95	66
2021-10-12	119.75	119.75	119.75	119.75	0
2021-10-11	119.75	119.75	119.75	119.75	448
2021-10-08	116.70	116.70	116.70	116.70	0
2021-10-07	116.70	116.70	116.70	116.70	0
2021-10-06	116.70	116.70	116.70	116.70	0
2021-10-05	116.70	116.70	116.70	116.70	185
2021-10-04	117.73	117.73	117.73	117.73	30
2021-10-01	117.73	117.73	117.73	117.73	0
2021-09-30	117.73	117.73	117.73	117.73	7
2021-09-29	121.30	121.30	121.30	121.30	0
2021-09-28	116.56	116.56	116.56	116.56	344
2021-09-27	123.87	123.87	123.87	123.87	103
2021-09-24	124.20	124.20	124.20	124.20	4
2021-09-23	122.37	122.37	122.37	122.37	220
2021-09-22	122.66	122.66	122.66	122.66	138
2021-09-21	120.67	120.67	120.67	120.67	0
2021-09-20	121.73	121.73	121.73	121.73	51
2021-09-17	123.78	123.78	123.78	123.78	41
2021-09-16	123.39	123.39	123.39	123.39	9,000
2021-09-15	123.39	123.39	123.39	123.39	10
2021-09-14	122.56	122.56	122.56	122.56	3,916
2021-09-13	120.95	120.95	120.95	120.95	386
2021-09-10	120.86	120.86	120.86	120.86	10,008
2021-09-09	120.86	120.86	120.86	120.86	164
2021-09-08	121.58	121.58	121.58	121.58	10,007
2021-09-07	122.76	122.76	122.76	122.76	20,000
2021-09-06	122.76	122.76	122.76	122.76	0
2021-09-03	120.60	120.60	120.60	120.60	40,200
2021-09-02	120.60	120.60	120.60	120.60	49
2021-09-01	120.60	120.60	120.60	120.60	0
2021-08-31	120.79	120.79	120.79	120.79	5
2021-08-30	119.16	119.16	119.16	119.16	0
2021-08-27	119.16	119.16	119.16	119.16	100
2021-08-26	119.16	119.16	119.16	119.16	36
2021-08-25	119.34	119.34	119.34	119.34	0
2021-08-24	119.34	119.34	119.34	119.34	12
2021-08-23	118.10	118.10	118.10	118.10	13
2021-08-20	118.14	118.14	118.14	118.14	16
2021-08-19	115.57	115.57	115.57	115.57	20
2021-08-18	120.03	120.03	120.03	120.03	35
2021-08-17	120.03	120.03	120.03	120.03	0
2021-08-16	120.03	120.03	120.03	120.03	145
2021-08-13	119.08	119.08	119.08	119.08	10
2021-08-12	117.88	117.88	117.88	117.88	0
2021-08-11	117.88	117.88	117.88	117.88	0
2021-08-10	118.07	118.07	118.07	118.07	5,768
2021-08-09	118.47	118.47	118.47	118.47	8
2021-08-06	117.90	117.90	117.90	117.90	0
2021-08-05	117.90	117.90	117.90	117.90	9,438
2021-08-04	117.90	117.90	117.90	117.90	0
2021-08-03	116.84	116.84	116.84	116.84	0
2021-08-02	116.84	116.84	116.84	116.84	41
2021-07-30	112.32	112.32	112.32	112.32	89
2021-07-29	112.32	112.32	112.32	112.32	0
2021-07-28	113.94	113.94	113.94	113.94	27,102
2021-07-27	113.94	113.94	113.94	113.94	44
2021-07-26	116.02	116.02	116.02	116.02	21
2021-07-23	116.02	116.02	116.02	116.02	41
2021-07-22	115.15	115.15	115.15	115.15	29
2021-07-21	115.16	115.16	115.16	115.16	130
2021-07-20	112.89	112.89	112.89	112.89	0
2021-07-19	114.06	114.06	114.06	114.06	15
2021-07-16	114.11	114.11	114.11	114.11	65
2021-07-15	111.13	111.13	111.13	111.13	0
2021-07-14	111.13	111.13	111.13	111.13	159
2021-07-13	113.08	113.08	113.08	113.08	0
2021-07-12	113.08	113.08	113.08	113.08	17
2021-07-09	113.08	113.08	113.08	113.08	459
2021-07-08	115.03	115.03	115.03	115.03	0
2021-07-07	115.13	115.13	115.13	115.13	151
2021-07-06	113.62	113.62	113.62	113.62	217
2021-07-05	113.72	113.72	113.72	113.72	0
2021-07-02	113.37	113.37	113.37	113.37	42
2021-07-01	112.96	112.96	112.96	112.96	529
2021-06-30	112.96	112.96	112.96	112.96	0
2021-06-29	112.96	112.96	112.96	112.96	0
2021-06-28	113.31	113.31	113.31	113.31	0
2021-06-25	112.44	112.44	112.44	112.44	10
2021-06-24	112.44	112.44	112.44	112.44	15
2021-06-23	110.86	110.86	110.86	110.86	2
2021-06-22	109.57	109.57	109.57	109.57	0
2021-06-21	109.57	109.57	109.57	109.57	96
2021-06-18	110.13	110.13	110.13	110.13	255
2021-06-17	109.53	109.53	109.53	109.53	0
2021-06-16	109.53	109.53	109.53	109.53	14
2021-06-15	110.44	110.44	110.44	110.44	8
2021-06-14	108.81	108.81	108.81	108.81	17
2021-06-11	108.80	108.80	108.80	108.80	28
2021-06-10	106.53	106.53	106.53	106.53	0
2021-06-09	106.53	106.53	106.53	106.53	0
2021-06-08	106.22	106.22	106.22	106.22	5
2021-06-07	106.22	106.22	106.22	106.22	57
2021-06-04	106.00	106.00	106.00	106.00	447
2021-06-03	105.61	105.61	105.61	105.61	0
2021-06-02	105.61	105.61	105.61	105.61	41
2021-06-01	105.61	105.61	105.61	105.61	173
2021-05-28	105.61	105.61	105.61	105.61	116
2021-05-27	104.85	104.85	104.85	104.85	0
2021-05-26	104.85	104.85	104.85	104.85	0
2021-05-25	104.85	104.85	104.85	104.85	614
2021-05-24	104.85	104.85	104.85	104.85	0
2021-05-21	104.85	104.85	104.85	104.85	100,226
2021-05-20	103.52	103.52	103.52	103.52	149,337
2021-05-19	101.54	101.54	101.54	101.54	14
2021-05-18	102.80	102.80	102.80	102.80	7
2021-05-17	105.14	105.14	105.14	105.14	0
2021-05-14	105.14	105.14	105.14	105.14	0
2021-05-13	102.19	102.19	102.19	102.19	190
2021-05-12	104.60	104.60	104.60	104.60	54
2021-05-11	107.55	107.55	107.55	107.55	45
2021-05-10	107.55	107.55	107.55	107.55	0
2021-05-07	107.55	107.55	107.55	107.55	0
2021-05-06	109.34	109.34	109.34	109.34	0
2021-05-05	109.34	109.34	109.34	109.34	0
2021-05-04	108.25	108.25	108.25	108.25	25
2021-04-30	106.18	106.18	106.18	106.18	0
2021-04-29	106.18	106.18	106.18	106.18	0
2021-04-28	106.18	106.18	106.18	106.18	125
2021-04-27	103.90	103.90	103.90	103.90	0
2021-04-26	103.90	103.90	103.90	103.90	15
2021-04-23	103.90	103.90	103.90	103.90	0
2021-04-22	103.90	103.90	103.90	103.90	0
2021-04-21	103.90	103.90	103.90	103.90	100
2021-04-20	104.11	104.11	104.11	104.11	13
2021-04-19	103.94	103.94	103.94	103.94	0
2021-04-16	103.25	103.25	103.25	103.25	0
2021-04-15	103.25	103.25	103.25	103.25	6
2021-04-14	103.25	103.25	103.25	103.25	12
2021-04-13	102.32	102.32	102.32	102.32	0
2021-04-12	101.65	101.65	101.65	101.65	0
2021-04-09	100.77	100.77	100.77	100.77	0
2021-04-08	101.38	101.38	101.38	101.38	0
2021-04-07	101.38	101.38	101.38	101.38	0
2021-04-06	101.38	101.38	101.38	101.38	120
2021-04-01	99.25	99.25	99.25	99.25	0
2021-03-31	99.25	99.25	99.25	99.25	0
2021-03-30	99.25	99.25	99.25	99.25	220
2021-03-29	98.57	98.57	98.57	98.57	0
2021-03-26	96.19	96.19	96.19	96.19	0
2021-03-25	96.19	96.19	96.19	96.19	0
2021-03-24	96.16	96.16	96.16	96.16	50
2021-03-23	96.16	96.16	96.16	96.16	20,168
2021-03-22	96.16	96.16	96.16	96.16	87
2021-03-19	95.59	95.59	95.59	95.59	14
2021-03-18	95.59	95.59	95.59	95.59	0
2021-03-17	95.59	95.59	95.59	95.59	902
2021-03-16	97.42	97.42	97.42	97.42	15
2021-03-15	95.97	95.97	95.97	95.97	323
2021-03-12	93.75	93.75	93.75	93.75	11
2021-03-11	93.75	93.75	93.75	93.75	36
2021-03-10	92.99	92.99	92.99	92.99	952
2021-03-09	94.06	94.06	94.06	94.06	144
2021-03-08	91.71	91.71	91.71	91.71	269
2021-03-05	89.25	89.25	89.25	89.25	0
2021-03-04	89.49	89.49	89.49	89.49	0
2021-03-03	91.73	91.73	91.73	91.73	0
2021-03-02	92.52	92.52	92.52	92.52	0
2021-03-01	90.65	90.65	90.65	90.65	1,737
2021-02-26	90.65	90.65	90.65	90.65	36
2021-02-25	91.91	91.91	91.91	91.91	1,167
2021-02-24	89.13	89.13	89.13	89.13	27
2021-02-23	91.96	91.96	91.96	91.96	34
2021-02-22	91.40	91.40	91.40	91.40	2,776
2021-02-19	93.15	93.15	93.15	93.15	0
2021-02-18	93.15	93.15	93.15	93.15	0
2021-02-17	93.26	93.26	93.26	93.26	445
2021-02-16	93.26	93.26	93.26	93.26	846
2021-02-15	93.19	93.19	93.19	93.19	0
2021-02-12	93.19	93.19	93.19	93.19	29
2021-02-11	92.19	92.19	92.19	92.19	2,403
2021-02-10	92.35	92.35	92.35	92.35	250
2021-02-09	92.40	92.40	92.40	92.40	268
2021-02-08	89.32	89.32	89.32	89.32	20
2021-02-05	89.67	89.67	89.67	89.67	377
2021-02-04	89.33	89.33	89.33	89.33	14
2021-02-03	88.35	88.35	88.35	88.35	0
2021-02-02	88.35	88.35	88.35	88.35	12
2021-02-01	88.99	88.99	88.99	88.99	86
2021-01-29	87.84	87.84	87.84	87.84	0
2021-01-28	88.71	88.71	88.71	88.71	20
2021-01-27	85.95	85.95	85.95	85.95	152
2021-01-26	87.64	87.64	87.64	87.64	113
2021-01-25	88.98	88.98	88.98	88.98	0
2021-01-22	88.98	88.98	88.98	88.98	397
2021-01-21	88.76	88.76	88.76	88.76	20
2021-01-20	86.22	86.22	86.22	86.22	11
2021-01-19	86.22	86.22	86.22	86.22	414
2021-01-18	85.54	85.54	85.54	85.54	0
2021-01-15	84.21	84.21	84.21	84.21	25
2021-01-14	84.83	84.83	84.83	84.83	45
2021-01-13	86.20	86.20	86.20	86.20	16
2021-01-12	89.04	89.04	89.04	89.04	115
2021-01-11	89.04	89.04	89.04	89.04	12
2021-01-08	89.42	89.42	89.42	89.42	0
2021-01-07	89.42	89.42	89.42	89.42	0
2021-01-06	89.42	89.42	89.42	89.42	75
2021-01-05	89.48	89.48	89.48	89.48	0
2021-01-04	89.48	89.48	89.48	89.48	0
2020-12-31	87.68	87.68	87.68	87.68	0
2020-12-30	87.68	87.68	87.68	87.68	112
2020-12-29	87.59	87.59	87.59	87.59	0
2020-12-24	87.59	87.59	87.59	87.59	0
2020-12-23	87.59	87.59	87.59	87.59	30
2020-12-22	87.07	87.07	87.07	87.07	261
2020-12-21	86.05	86.05	86.05	86.05	284
2020-12-18	87.89	87.89	87.89	87.89	92
2020-12-17	88.00	88.00	88.00	88.00	97
2020-12-16	88.30	88.30	88.30	88.30	30
2020-12-15	89.58	89.58	89.58	89.58	0
2020-12-14	90.14	90.14	90.14	90.14	0
2020-12-11	90.14	90.14	90.14	90.14	48,259
2020-12-10	90.14	90.14	90.14	90.14	0
2020-12-09	92.49	92.49	92.49	92.49	27,729
2020-12-08	92.49	92.49	92.49	92.49	6
2020-12-07	93.64	93.64	93.64	93.64	0
2020-12-04	91.41	91.41	91.41	91.41	0
2020-12-03	91.41	91.41	91.41	91.41	10
2020-12-02	94.40	94.40	94.40	94.40	26
2020-12-01	98.43	98.43	98.43	98.43	27
2020-11-30	99.80	99.80	99.80	99.80	769
2020-11-27	92.36	92.36	92.36	92.36	135
2020-11-26	92.36	92.36	92.36	92.36	0
2020-11-25	93.24	93.24	93.24	93.24	20
2020-11-24	92.73	92.73	92.73	92.73	0
2020-11-23	92.73	92.73	92.73	92.73	210
2020-11-20	91.79	91.79	91.79	91.79	769
2020-11-19	91.79	91.79	91.79	91.79	0
2020-11-18	91.79	91.79	91.79	91.79	0
2020-11-17	91.79	91.79	91.79	91.79	70
2020-11-16	92.83	92.83	92.83	92.83	267
2020-11-13	90.39	90.39	90.39	90.39	13
2020-11-12	91.68	91.68	91.68	91.68	114
2020-11-11	93.16	93.16	93.16	93.16	0
2020-11-10	93.16	93.16	93.16	93.16	0
2020-11-09	87.60	87.60	87.60	87.60	0
2020-11-06	87.60	87.60	87.60	87.60	0
2020-11-05	87.60	87.60	87.60	87.60	73
2020-11-04	85.27	85.27	85.27	85.27	14
2020-11-03	83.31	83.31	83.31	83.31	0
2020-11-02	83.31	83.31	83.31	83.31	96
2020-10-30	80.20	80.20	80.20	80.20	0
2020-10-29	80.20	80.20	80.20	80.20	0
2020-10-28	80.20	80.20	80.20	80.20	0
2020-10-27	80.20	80.20	80.20	80.20	102
2020-10-26	80.20	80.20	80.20	80.20	0
2020-10-23	80.20	80.20	80.20	80.20	0
2020-10-22	80.20	80.20	80.20	80.20	0
2020-10-21	80.20	80.20	80.20	80.20	0
2020-10-20	80.20	80.20	80.20	80.20	0
2020-10-16	80.20	80.20	80.20	80.20	0
2020-10-15	77.36	77.36	77.36	77.36	0
2020-10-14	77.36	77.36	77.36	77.36	0
2020-10-13	77.36	77.36	77.36	77.36	0
2020-10-12	77.36	77.36	77.36	77.36	0
2020-10-09	77.36	77.36	77.36	77.36	0
2020-10-08	77.36	77.36	77.36	77.36	0
2020-10-07	77.36	77.36	77.36	77.36	0
2020-10-06	78.59	78.59	78.59	78.59	0
2020-10-05	78.63	78.63	78.63	78.63	0
2020-10-02	78.63	78.63	78.63	78.63	0
2020-10-01	78.63	78.63	78.63	78.63	1,129
2020-09-30	78.63	78.63	78.63	78.63	47
2020-09-29	80.18	80.18	80.18	80.18	57
2020-09-28	76.30	76.30	76.30	76.30	0
2020-09-25	76.30	76.30	76.30	76.30	952
2020-09-24	78.75	78.75	78.75	78.75	0
2020-09-23	78.75	78.75	78.75	78.75	0
2020-09-22	78.75	78.75	78.75	78.75	160
2020-09-21	78.53	78.53	78.53	78.53	64
2020-09-18	78.89	78.89	78.89	78.89	0
2020-09-17	79.87	79.87	79.87	79.87	0
2020-09-16	79.87	79.87	79.87	79.87	116
2020-09-15	77.74	77.74	77.74	77.74	0
2020-09-14	77.74	77.74	77.74	77.74	0
2020-09-11	77.74	77.74	77.74	77.74	4
2020-04-03	59.03	59.03	59.03	59.03	0
2020-04-02	59.03	59.03	59.03	59.03	0
2020-04-01	59.03	59.03	59.03	59.03	648

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668