0DMQ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-30	0.42	0.42	0.42	0.42	326,857
2021-07-29	0.40	0.40	0.40	0.40	0
2021-07-28	0.40	0.40	0.40	0.40	0
2021-07-27	0.40	0.40	0.40	0.40	0
2021-07-26	0.40	0.40	0.40	0.40	0
2021-07-23	0.40	0.40	0.40	0.40	0
2021-07-22	0.40	0.40	0.40	0.40	20
2021-07-21	0.42	0.42	0.42	0.42	0
2021-07-20	0.42	0.42	0.42	0.42	0
2021-07-19	0.42	0.42	0.42	0.42	0
2021-07-16	0.42	0.42	0.42	0.42	0
2021-07-15	0.42	0.42	0.42	0.42	0
2021-07-14	0.42	0.42	0.42	0.42	0
2021-07-13	0.42	0.42	0.42	0.42	0
2021-07-12	0.42	0.42	0.42	0.42	41
2021-07-09	0.41	0.41	0.41	0.41	284
2021-07-08	0.40	0.40	0.40	0.40	321
2021-07-07	0.42	0.42	0.42	0.42	0
2021-07-06	0.42	0.42	0.42	0.42	0
2021-07-05	0.42	0.42	0.42	0.42	0
2021-07-02	0.42	0.42	0.42	0.42	4,488
2021-07-01	0.42	0.42	0.42	0.42	0
2021-06-30	0.42	0.42	0.42	0.42	1,025
2021-06-29	0.41	0.41	0.41	0.41	831
2021-06-28	0.41	0.41	0.41	0.41	1,514
2021-06-25	0.41	0.41	0.41	0.41	0
2021-06-24	0.41	0.41	0.41	0.41	1,873
2021-06-23	0.40	0.40	0.40	0.40	197
2021-06-22	0.40	0.40	0.40	0.40	17,760
2021-06-21	0.40	0.40	0.40	0.40	11,389
2021-06-18	0.41	0.41	0.41	0.41	0
2021-06-17	0.41	0.41	0.41	0.41	0
2021-06-16	0.41	0.41	0.41	0.41	12,675
2021-06-15	0.42	0.42	0.42	0.42	25,847
2021-06-14	0.40	0.40	0.40	0.40	50,105
2021-06-11	0.40	0.40	0.40	0.40	911
2021-06-10	0.40	0.40	0.40	0.40	648
2021-06-09	0.40	0.40	0.40	0.40	34,579
2021-06-08	0.40	0.40	0.40	0.40	17
2021-06-07	0.34	0.34	0.34	0.34	0
2021-06-04	0.34	0.34	0.34	0.34	0
2021-06-03	0.34	0.34	0.34	0.34	652
2021-06-02	0.34	0.34	0.34	0.34	0
2021-06-01	0.34	0.34	0.34	0.34	0
2021-05-28	0.34	0.34	0.34	0.34	0
2021-05-27	0.34	0.34	0.34	0.34	0
2021-05-26	0.34	0.34	0.34	0.34	0
2021-05-25	0.34	0.34	0.34	0.34	0
2021-05-24	0.34	0.34	0.34	0.34	0
2021-05-21	0.34	0.34	0.34	0.34	0
2021-05-20	0.34	0.34	0.34	0.34	48,104
2021-05-19	0.34	0.34	0.34	0.34	0
2021-05-18	0.34	0.34	0.34	0.34	0
2021-05-17	0.34	0.34	0.34	0.34	0
2021-05-14	0.34	0.34	0.34	0.34	0
2021-05-13	0.34	0.34	0.34	0.34	0
2021-05-12	0.34	0.34	0.34	0.34	0
2021-05-11	0.34	0.34	0.34	0.34	0
2021-05-10	0.34	0.34	0.34	0.34	0
2021-05-07	0.34	0.34	0.34	0.34	0
2021-05-06	0.34	0.34	0.34	0.34	0
2021-05-05	0.34	0.34	0.34	0.34	0
2021-05-04	0.34	0.34	0.34	0.34	0
2021-04-30	0.34	0.34	0.34	0.34	0
2021-04-29	0.34	0.34	0.34	0.34	133,084
2021-04-28	0.34	0.34	0.34	0.34	0
2021-04-27	0.34	0.34	0.34	0.34	0
2021-04-26	0.34	0.34	0.34	0.34	0
2021-04-23	0.34	0.34	0.34	0.34	0
2021-04-22	0.34	0.34	0.34	0.34	0
2021-04-21	0.34	0.34	0.34	0.34	298
2021-04-20	0.35	0.35	0.35	0.35	0
2021-04-19	0.35	0.35	0.35	0.35	39,198
2021-04-16	0.35	0.35	0.35	0.35	0
2021-04-15	0.35	0.35	0.35	0.35	0
2021-04-14	0.35	0.35	0.35	0.35	0
2021-04-13	0.35	0.35	0.35	0.35	0
2021-04-12	0.35	0.35	0.35	0.35	0
2021-04-09	0.35	0.35	0.35	0.35	0
2021-04-08	0.35	0.35	0.35	0.35	0
2021-04-07	0.35	0.35	0.35	0.35	0
2021-04-06	0.35	0.35	0.35	0.35	180
2021-04-01	0.35	0.35	0.35	0.35	0
2021-03-31	0.35	0.35	0.35	0.35	0
2021-03-30	0.35	0.35	0.35	0.35	0
2021-03-29	0.35	0.35	0.35	0.35	0
2021-03-26	0.35	0.35	0.35	0.35	0
2021-03-25	0.35	0.35	0.35	0.35	0
2021-03-24	0.35	0.35	0.35	0.35	0
2021-03-23	0.35	0.35	0.35	0.35	51,368
2021-03-22	0.35	0.35	0.35	0.35	9,320
2021-03-19	0.35	0.35	0.35	0.35	0
2021-03-18	0.35	0.35	0.35	0.35	0
2021-03-17	0.35	0.35	0.35	0.35	0
2021-03-16	0.35	0.35	0.35	0.35	0
2021-03-15	0.35	0.35	0.35	0.35	140,673
2021-03-12	0.37	0.37	0.37	0.37	0
2021-03-11	0.37	0.37	0.37	0.37	0
2021-03-10	0.37	0.37	0.37	0.37	0
2021-03-09	0.37	0.37	0.37	0.37	99,190
2021-03-08	0.37	0.37	0.37	0.37	64,304
2021-03-05	0.37	0.37	0.37	0.37	261,908
2021-03-04	0.37	0.37	0.37	0.37	39,860
2021-03-03	0.37	0.37	0.37	0.37	282,469
2021-03-02	0.41	0.41	0.41	0.41	18
2021-03-01	0.45	0.45	0.45	0.45	0
2021-02-26	0.45	0.45	0.45	0.45	0
2021-02-25	0.45	0.45	0.45	0.45	0
2021-02-24	0.45	0.45	0.45	0.45	522
2021-02-23	0.45	0.45	0.45	0.45	49,355
2021-02-22	0.46	0.46	0.46	0.46	6,198
2021-02-19	0.45	0.45	0.45	0.45	7,453
2021-02-18	0.45	0.45	0.45	0.45	0
2021-02-17	0.45	0.45	0.45	0.45	0
2021-02-16	0.45	0.45	0.45	0.45	0
2021-02-15	0.45	0.45	0.45	0.45	0
2021-02-12	0.45	0.45	0.45	0.45	0
2021-02-11	0.45	0.45	0.45	0.45	0
2021-02-10	0.45	0.45	0.45	0.45	40,000
2021-02-09	0.42	0.42	0.42	0.42	350
2021-02-08	0.30	0.30	0.30	0.30	0
2021-02-05	0.30	0.30	0.30	0.30	0
2021-02-04	0.30	0.30	0.30	0.30	0
2021-02-03	0.30	0.30	0.30	0.30	0
2021-02-02	0.30	0.30	0.30	0.30	0
2021-02-01	0.30	0.30	0.30	0.30	0
2021-01-29	0.30	0.30	0.30	0.30	16,026
2021-01-28	0.30	0.30	0.30	0.30	0
2021-01-27	0.30	0.30	0.30	0.30	0
2021-01-26	0.30	0.30	0.30	0.30	1,500
2021-01-25	0.30	0.30	0.30	0.30	0
2021-01-22	0.30	0.30	0.30	0.30	0
2021-01-21	0.30	0.30	0.30	0.30	20
2021-01-20	0.34	0.34	0.34	0.34	0
2021-01-19	0.34	0.34	0.34	0.34	0
2021-01-18	0.34	0.34	0.34	0.34	0
2021-01-15	0.34	0.34	0.34	0.34	0
2021-01-14	0.34	0.34	0.34	0.34	0
2021-01-13	0.34	0.34	0.34	0.34	0
2021-01-12	0.34	0.34	0.34	0.34	0
2021-01-11	0.34	0.34	0.34	0.34	0
2021-01-08	0.34	0.34	0.34	0.34	0
2021-01-07	0.34	0.34	0.34	0.34	0
2021-01-06	0.34	0.34	0.34	0.34	0
2021-01-05	0.34	0.34	0.34	0.34	0
2021-01-04	0.34	0.34	0.34	0.34	100,972
2020-12-31	0.34	0.34	0.34	0.34	0
2020-12-30	0.34	0.34	0.34	0.34	0
2020-12-29	0.34	0.34	0.34	0.34	0
2020-12-24	0.34	0.34	0.34	0.34	0
2020-12-23	0.34	0.34	0.34	0.34	0
2020-12-22	0.34	0.34	0.34	0.34	0
2020-12-21	0.34	0.34	0.34	0.34	0
2020-12-18	0.34	0.34	0.34	0.34	0
2020-12-17	0.34	0.34	0.34	0.34	0
2020-12-16	0.34	0.34	0.34	0.34	0
2020-12-15	0.34	0.34	0.34	0.34	0
2020-12-14	0.34	0.34	0.34	0.34	0
2020-12-11	0.34	0.34	0.34	0.34	0
2020-12-10	0.34	0.34	0.34	0.34	0
2020-12-09	0.34	0.34	0.34	0.34	0
2020-12-08	0.34	0.34	0.34	0.34	0
2020-12-07	0.34	0.34	0.34	0.34	0
2020-12-04	0.34	0.34	0.34	0.34	0
2020-12-03	0.34	0.34	0.34	0.34	0
2020-12-02	0.34	0.34	0.34	0.34	0
2020-12-01	0.34	0.34	0.34	0.34	0
2020-11-30	0.34	0.34	0.34	0.34	0
2020-11-27	0.34	0.34	0.34	0.34	0
2020-11-26	0.34	0.34	0.34	0.34	0
2020-11-25	0.34	0.34	0.34	0.34	2,134
2020-11-24	0.35	0.35	0.35	0.35	2,400
2020-11-23	0.52	0.52	0.52	0.52	0
2020-11-20	0.52	0.52	0.52	0.52	0
2020-11-19	0.52	0.52	0.52	0.52	0
2020-11-18	0.52	0.52	0.52	0.52	0
2020-11-17	0.52	0.52	0.52	0.52	0
2020-11-16	0.52	0.52	0.52	0.52	0
2020-11-13	0.52	0.52	0.52	0.52	0
2020-11-12	0.52	0.52	0.52	0.52	0
2020-11-11	0.52	0.52	0.52	0.52	0
2020-11-10	0.52	0.52	0.52	0.52	0
2020-11-09	0.52	0.52	0.52	0.52	0
2020-11-06	0.52	0.52	0.52	0.52	0
2020-11-05	0.52	0.52	0.52	0.52	0
2020-11-04	0.52	0.52	0.52	0.52	0
2020-11-03	0.52	0.52	0.52	0.52	0
2020-11-02	0.52	0.52	0.52	0.52	0
2020-10-30	0.52	0.52	0.52	0.52	0
2020-10-29	0.52	0.52	0.52	0.52	0
2020-10-28	0.52	0.52	0.52	0.52	0
2020-10-27	0.52	0.52	0.52	0.52	0
2020-10-26	0.52	0.52	0.52	0.52	0
2020-10-23	0.52	0.52	0.52	0.52	0
2020-10-22	0.52	0.52	0.52	0.52	0
2020-10-21	0.52	0.52	0.52	0.52	0
2020-10-20	0.52	0.52	0.52	0.52	0
2020-10-19	0.52	0.52	0.52	0.52	0
2020-10-16	0.52	0.52	0.52	0.52	0
2020-10-15	0.52	0.52	0.52	0.52	0
2020-10-14	0.52	0.52	0.52	0.52	0
2020-10-13	0.52	0.52	0.52	0.52	0
2020-10-12	0.52	0.52	0.52	0.52	0
2020-10-09	0.52	0.52	0.52	0.52	0
2020-10-08	0.52	0.52	0.52	0.52	0
2020-10-07	0.52	0.52	0.52	0.52	0
2020-10-06	0.52	0.52	0.52	0.52	0
2020-10-05	0.52	0.52	0.52	0.52	0
2020-10-02	0.52	0.52	0.52	0.52	0
2020-10-01	0.52	0.52	0.52	0.52	0
2020-09-30	0.52	0.52	0.52	0.52	0
2020-09-29	0.52	0.52	0.52	0.52	0
2020-09-28	0.52	0.52	0.52	0.52	0
2020-09-25	0.52	0.52	0.52	0.52	0
2020-09-24	0.52	0.52	0.52	0.52	0
2020-09-23	0.52	0.52	0.52	0.52	0
2020-09-22	0.52	0.52	0.52	0.52	0
2020-09-21	0.52	0.52	0.52	0.52	0
2020-09-18	0.52	0.52	0.52	0.52	0
2020-09-17	0.52	0.52	0.52	0.52	0
2020-09-16	0.52	0.52	0.52	0.52	0
2020-09-15	0.52	0.52	0.52	0.52	0
2020-09-14	0.52	0.52	0.52	0.52	0
2020-09-11	0.52	0.52	0.52	0.52	0
2020-04-03	0.39	0.39	0.39	0.39	0
2020-04-02	0.39	0.39	0.39	0.39	0
2020-04-01	0.39	0.39	0.39	0.39	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218