0YSM.L Share History

0YSM.L Share Price history. The following table shows end-of-day data 0YSM historical share prices for 0YSM.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.

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

Date	Open	High	Low	Close	Volume
2021-05-10	29.01	29.01	29.01	29.01	0
2021-05-07	29.01	29.01	29.01	29.01	0
2021-05-06	29.01	29.01	29.01	29.01	0
2021-05-05	29.01	29.01	29.01	29.01	0
2021-05-04	29.01	29.01	29.01	29.01	0
2021-05-03	29.01	29.01	29.01	29.01	0
2021-04-30	29.01	29.01	29.01	29.01	0
2021-04-29	29.01	29.01	29.01	29.01	0
2021-04-28	29.01	29.01	29.01	29.01	0
2021-04-27	29.01	29.01	29.01	29.01	0
2021-04-26	29.01	29.01	29.01	29.01	0
2021-04-23	29.01	29.01	29.01	29.01	0
2021-04-22	29.01	29.01	29.01	29.01	0
2021-04-21	29.01	29.01	29.01	29.01	0
2021-04-20	29.01	29.01	29.01	29.01	0
2021-04-19	29.01	29.01	29.01	29.01	0
2021-04-16	29.01	29.01	29.01	29.01	0
2021-04-15	29.01	29.01	29.01	29.01	0
2021-04-14	29.01	29.01	29.01	29.01	0
2021-04-13	29.01	29.01	29.01	29.01	0
2021-04-12	29.01	29.01	29.01	29.01	0
2021-04-09	29.01	29.01	29.01	29.01	0
2021-04-08	29.01	29.01	29.01	29.01	0
2021-04-07	29.01	29.01	29.01	29.01	0
2021-04-06	29.01	29.01	29.01	29.01	0
2021-04-05	29.01	29.01	29.01	29.01	0
2021-04-02	29.01	29.01	29.01	29.01	0
2021-04-01	29.01	29.01	29.01	29.01	0
2021-03-31	29.01	29.01	29.01	29.01	0
2021-03-30	29.01	29.01	29.01	29.01	17
2021-03-29	28.96	28.96	28.96	28.96	500
2021-03-26	28.96	28.96	28.96	28.96	8
2021-03-25	29.00	29.00	29.00	29.00	0
2021-03-24	29.00	29.00	29.00	29.00	0
2021-03-23	29.00	29.00	29.00	29.00	0
2021-03-22	29.00	29.00	29.00	29.00	0
2021-03-19	29.00	29.00	29.00	29.00	0
2021-03-18	29.00	29.00	29.00	29.00	10
2021-03-17	29.00	29.00	29.00	29.00	0
2021-03-16	29.00	29.00	29.00	29.00	0
2021-03-15	29.00	29.00	29.00	29.00	0
2021-03-12	29.00	29.00	29.00	29.00	0
2021-03-11	29.00	29.00	29.00	29.00	0
2021-03-10	29.00	29.00	29.00	29.00	0
2021-03-09	29.00	29.00	29.00	29.00	0
2021-03-08	29.00	29.00	29.00	29.00	0
2021-03-05	29.00	29.00	29.00	29.00	0
2021-03-04	29.00	29.00	29.00	29.00	47,000
2021-03-03	29.00	29.00	29.00	29.00	0
2021-03-02	29.00	29.00	29.00	29.00	56
2021-03-01	29.19	29.19	29.19	29.19	16
2021-02-26	29.11	29.11	29.11	29.11	1
2021-02-25	29.26	29.26	29.26	29.26	0
2021-02-24	29.26	29.26	29.26	29.26	0
2021-02-23	29.26	29.26	29.26	29.26	0
2021-02-22	29.26	29.26	29.26	29.26	0
2021-02-19	29.26	29.26	29.26	29.26	0
2021-02-18	29.26	29.26	29.26	29.26	0
2021-02-17	29.26	29.26	29.26	29.26	0
2021-02-16	29.26	29.26	29.26	29.26	385
2021-02-15	28.97	28.97	28.97	28.97	0
2021-02-12	28.97	28.97	28.97	28.97	0
2021-02-11	28.97	28.97	28.97	28.97	0
2021-02-10	28.97	28.97	28.97	28.97	0
2021-02-09	28.97	28.97	28.97	28.97	0
2021-02-08	28.97	28.97	28.97	28.97	149
2021-02-05	29.13	29.13	29.13	29.13	0
2021-02-04	29.13	29.13	29.13	29.13	0
2021-02-03	29.13	29.13	29.13	29.13	0
2021-02-02	29.13	29.13	29.13	29.13	316
2021-02-01	29.25	29.25	29.25	29.25	4
2021-01-29	28.81	28.81	28.81	28.81	0
2021-01-28	28.81	28.81	28.81	28.81	0
2021-01-27	28.91	28.91	28.91	28.91	198
2021-01-26	26.54	26.54	26.54	26.54	0
2021-01-25	26.58	26.58	26.58	26.58	20
2021-01-22	26.29	26.29	26.29	26.29	0
2021-01-21	26.29	26.29	26.29	26.29	4
2021-01-20	26.05	26.05	26.05	26.05	0
2021-01-19	26.05	26.05	26.05	26.05	0
2021-01-18	26.05	26.05	26.05	26.05	0
2021-01-15	26.05	26.05	26.05	26.05	11
2021-01-14	26.36	26.36	26.36	26.36	0
2021-01-13	26.36	26.36	26.36	26.36	0
2021-01-12	26.36	26.36	26.36	26.36	0
2021-01-11	26.36	26.36	26.36	26.36	0
2021-01-08	26.36	26.36	26.36	26.36	0
2021-01-07	26.36	26.36	26.36	26.36	24
2021-01-06	23.59	23.59	23.59	23.59	900
2021-01-05	23.48	23.48	23.48	23.48	0
2021-01-04	23.48	23.48	23.48	23.48	0
2021-01-01	23.48	23.48	23.48	23.48	0
2020-12-31	23.48	23.48	23.48	23.48	0
2020-12-30	23.48	23.48	23.48	23.48	0
2020-12-29	23.48	23.48	23.48	23.48	0
2020-12-28	23.48	23.48	23.48	23.48	0
2020-12-25	23.48	23.48	23.48	23.48	0
2020-12-24	23.48	23.48	23.48	23.48	0
2020-12-23	23.48	23.48	23.48	23.48	0
2020-12-22	23.48	23.48	23.48	23.48	0
2020-12-21	23.48	23.48	23.48	23.48	0
2020-12-18	23.25	23.25	23.25	23.25	0
2020-12-17	23.25	23.25	23.25	23.25	0
2020-12-16	23.25	23.25	23.25	23.25	0
2020-12-15	23.25	23.25	23.25	23.25	0
2020-12-14	23.57	23.57	23.57	23.57	76
2020-12-11	23.02	23.02	23.02	23.02	0
2020-12-10	23.02	23.02	23.02	23.02	0
2020-12-09	23.02	23.02	23.02	23.02	0
2020-12-08	23.02	23.02	23.02	23.02	0
2020-12-07	23.02	23.02	23.02	23.02	0
2020-12-04	23.02	23.02	23.02	23.02	0
2020-12-03	23.02	23.02	23.02	23.02	10
2020-12-02	22.60	22.60	22.60	22.60	0
2020-12-01	22.60	22.60	22.60	22.60	0
2020-11-30	22.60	22.60	22.60	22.60	0
2020-11-27	22.60	22.60	22.60	22.60	0
2020-11-26	22.60	22.60	22.60	22.60	0
2020-11-25	22.60	22.60	22.60	22.60	3
2020-11-24	22.47	22.47	22.47	22.47	0
2020-11-23	22.47	22.47	22.47	22.47	0
2020-11-20	22.47	22.47	22.47	22.47	0
2020-11-19	22.47	22.47	22.47	22.47	0
2020-11-18	22.47	22.47	22.47	22.47	0
2020-11-17	22.47	22.47	22.47	22.47	0
2020-11-16	22.47	22.47	22.47	22.47	0
2020-11-13	22.47	22.47	22.47	22.47	0
2020-11-12	22.47	22.47	22.47	22.47	0
2020-11-11	22.47	22.47	22.47	22.47	103
2020-11-10	20.35	20.35	20.35	20.35	0
2020-11-09	20.35	20.35	20.35	20.35	0
2020-11-06	20.35	20.35	20.35	20.35	0
2020-11-05	20.35	20.35	20.35	20.35	0
2020-11-04	20.35	20.35	20.35	20.35	0
2020-11-03	20.35	20.35	20.35	20.35	0
2020-11-02	20.35	20.35	20.35	20.35	0
2020-10-30	20.35	20.35	20.35	20.35	0
2020-10-29	20.35	20.35	20.35	20.35	0
2020-10-28	20.35	20.35	20.35	20.35	0
2020-10-27	20.35	20.35	20.35	20.35	0
2020-10-26	20.35	20.35	20.35	20.35	0
2020-10-23	20.35	20.35	20.35	20.35	0
2020-10-22	20.35	20.35	20.35	20.35	0
2020-10-21	20.35	20.35	20.35	20.35	0
2020-10-20	20.35	20.35	20.35	20.35	0
2020-10-16	20.35	20.35	20.35	20.35	0
2020-10-15	19.85	19.85	19.85	19.85	0
2020-10-14	19.85	19.85	19.85	19.85	0
2020-10-13	19.85	19.85	19.85	19.85	0
2020-10-12	19.85	19.85	19.85	19.85	0
2020-10-09	19.85	19.85	19.85	19.85	0
2020-10-08	19.85	19.85	19.85	19.85	162
2020-10-07	19.53	19.53	19.53	19.53	0
2020-10-06	19.53	19.53	19.53	19.53	0
2020-10-05	19.53	19.53	19.53	19.53	0
2020-10-02	19.53	19.53	19.53	19.53	0
2020-10-01	19.53	19.53	19.53	19.53	0
2020-09-30	19.53	19.53	19.53	19.53	0
2020-09-29	19.53	19.53	19.53	19.53	0
2020-09-28	19.53	19.53	19.53	19.53	0
2020-09-25	19.53	19.53	19.53	19.53	0
2020-09-24	19.53	19.53	19.53	19.53	0
2020-09-23	19.53	19.53	19.53	19.53	0
2020-09-22	19.53	19.53	19.53	19.53	0
2020-09-21	19.53	19.53	19.53	19.53	0
2020-09-18	19.53	19.53	19.53	19.53	205
2020-09-17	20.15	20.15	20.15	20.15	0
2020-09-16	20.15	20.15	20.15	20.15	0
2020-09-15	20.15	20.15	20.15	20.15	0
2020-09-14	20.15	20.15	20.15	20.15	0
2020-09-11	20.15	20.15	20.15	20.15	1
2020-04-03	16.55	16.55	16.55	16.55	0
2020-04-02	16.55	16.55	16.55	16.55	0
2020-04-01	16.55	16.55	16.55	16.55	0

Share	Price	Change
Pinewood Tech (PINE)	310.00	688.8%
Sareum (SAR)	29.75	27.96%
Byotrol (BYOT)	0.125	25%
Sondrel Plc (SND)	4.10	22.39%
Gb Group (GBG)	303.00	17.08%

Share	Price	Change
Bushveld Minerals (BMN)	0.55	-51.11%
Infra.india (IIP)	0.035	-41.42%
Tiny Build S (TBLS)	3.00	-40%
Tinybuild Inc (TBLD)	4.75	-20.83%
88 Energy (88E)	0.1575	-18.81%

Share	Price	Volume
Tower Resources (TRP)	0.0215	495,965,287
88 Energy (88E)	0.1575	391,080,360
Vela Technologies (VELA)	0.012	208,566,357
Baron Oil (BOIL)	0.0675	165,374,905
Clontarf (CLON)	0.0405	138,454,871