Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
0DO4.L Share Price
0DO4.L Share History

0DO4.L Share History

0DO4.L Share Price history. The following table shows end-of-day data 0DO4 historical share prices for 0DO4.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.

0DO4.L
Share Price0DO4.L
Charts0DO4.L
Trades0DO4.L
HistoryCompare
0DO4.L0DO4.L
Share News0DO4.L
RNS0DO4.L
Accounts
Date Open High Low Close Volume
2022-06-212.802.802.802.800
2022-06-202.802.802.802.800
2022-06-172.802.802.802.800
2022-06-162.802.802.802.800
2022-06-152.802.802.802.800
2022-06-142.802.802.802.800
2022-06-132.802.802.802.800
2022-06-102.802.802.802.800
2022-06-092.802.802.802.800
2022-06-082.802.802.802.800
2022-06-072.802.802.802.800
2022-06-062.802.802.802.800
2022-06-032.802.802.802.800
2022-06-022.802.802.802.800
2022-06-012.802.802.802.800
2022-05-312.802.802.802.800
2022-05-302.802.802.802.800
2022-05-272.802.802.802.800
2022-05-262.802.802.802.800
2022-05-252.802.802.802.801
2022-05-242.702.702.702.700
2022-05-232.702.702.702.700
2022-05-202.702.702.702.700
2022-05-192.702.702.702.700
2022-05-182.702.702.702.700
2022-05-172.702.702.702.700
2022-05-162.702.702.702.700
2022-05-132.702.702.702.700
2022-05-122.702.702.702.700
2022-05-112.702.702.702.700
2022-05-102.702.702.702.700
2022-05-092.702.702.702.700
2022-05-062.702.702.702.700
2022-05-052.702.702.702.700
2022-05-042.702.702.702.700
2022-05-032.702.702.702.700
2022-05-022.702.702.702.700
2022-04-292.702.702.702.700
2022-04-282.702.702.702.700
2022-04-272.702.702.702.700
2022-04-262.702.702.702.700
2022-04-252.702.702.702.700
2022-04-222.702.702.702.700
2022-04-212.702.702.702.700
2022-04-202.702.702.702.700
2022-04-192.702.702.702.700
2022-04-182.702.702.702.700
2022-04-152.702.702.702.700
2022-04-142.702.702.702.700
2022-04-132.702.702.702.700
2022-04-122.702.702.702.700
2022-04-112.702.702.702.700
2022-04-082.702.702.702.700
2022-04-072.702.702.702.700
2022-04-062.702.702.702.700
2022-04-052.702.702.702.700
2022-04-042.702.702.702.700
2022-04-012.702.702.702.700
2022-03-312.702.702.702.700
2022-03-302.702.702.702.7015
2022-03-292.742.742.742.740
2022-03-282.742.742.742.740
2022-03-252.742.742.742.744
2022-03-242.682.682.682.680
2022-03-232.682.682.682.680
2022-03-222.682.682.682.680
2022-03-212.682.682.682.687
2022-03-182.602.602.602.600
2022-03-172.602.602.602.600
2022-03-162.602.602.602.600
2022-03-152.602.602.602.600
2022-03-142.602.602.602.600
2022-03-112.602.602.602.600
2022-03-102.602.602.602.600
2022-03-092.602.602.602.600
2022-03-082.602.602.602.600
2022-03-072.602.602.602.600
2022-03-042.602.602.602.600
2022-03-032.602.602.602.600
2022-03-022.602.602.602.600
2022-03-012.602.602.602.600
2022-02-282.602.602.602.600
2022-02-252.602.602.602.604
2022-02-242.752.752.752.750
2022-02-232.752.752.752.750
2022-02-222.752.752.752.750
2022-02-212.752.752.752.7514
2022-02-182.832.832.832.830
2022-02-172.832.832.832.830
2022-02-162.832.832.832.830
2022-02-152.832.832.832.830
2022-02-142.832.832.832.830
2022-02-112.832.832.832.830
2022-02-102.832.832.832.830
2022-02-092.832.832.832.830
2022-02-082.832.832.832.830
2022-02-072.832.832.832.830
2022-02-042.832.832.832.830
2022-02-032.832.832.832.830
2022-02-022.832.832.832.830
2022-02-012.832.832.832.832
2022-01-312.792.792.792.790
2022-01-282.792.792.792.790
2022-01-272.792.792.792.790
2022-01-262.792.792.792.790
2022-01-252.792.792.792.790
2022-01-242.792.792.792.790
2022-01-212.792.792.792.790
2022-01-202.792.792.792.790
2022-01-192.792.792.792.790
2022-01-182.792.792.792.790
2022-01-172.792.792.792.790
2022-01-142.792.792.792.790
2022-01-132.792.792.792.792
2022-01-122.752.752.752.750
2022-01-112.752.752.752.750
2022-01-102.752.752.752.750
2022-01-072.752.752.752.750
2022-01-062.752.752.752.757
2022-01-052.822.822.822.8260
2022-01-042.802.802.802.800
2022-01-032.802.802.802.800
2021-12-312.802.802.802.800
2021-12-302.802.802.802.800
2021-12-292.802.802.802.800
2021-12-282.802.802.802.800
2021-12-272.802.802.802.800
2021-12-242.802.802.802.800
2021-12-232.802.802.802.800
2021-12-222.802.802.802.800
2021-12-212.802.802.802.800
2021-12-202.802.802.802.801
2021-12-172.742.742.742.740
2021-12-162.742.742.742.740
2021-12-152.742.742.742.740
2021-12-142.742.742.742.740
2021-12-132.742.742.742.740
2021-12-102.742.742.742.740
2021-12-092.742.742.742.740
2021-12-082.742.742.742.7420
2021-12-072.752.752.752.750
2021-12-062.752.752.752.750
2021-12-032.752.752.752.750
2021-12-022.752.752.752.753
2021-12-012.742.742.742.7412
2021-11-302.772.772.772.770
2021-11-292.772.772.772.770
2021-11-262.772.772.772.7718
2021-11-252.742.742.742.742
2021-11-242.712.712.712.7116
2021-11-232.742.742.742.740
2021-11-222.742.742.742.7417
2021-11-192.732.732.732.730
2021-11-182.732.732.732.730
2021-11-172.732.732.732.73101
2021-11-162.722.722.722.72399
2021-11-152.732.732.732.73295
2021-11-122.732.732.732.73460
2021-11-112.752.752.752.754,174
2021-11-101.411.411.411.410
2021-11-091.411.411.411.410
2021-11-081.411.411.411.410
2021-11-051.411.411.411.410
2021-11-041.411.411.411.410
2021-11-031.411.411.411.410
2021-11-021.411.411.411.410
2021-11-011.411.411.411.410
2021-10-291.411.411.411.410
2021-10-281.411.411.411.410
2021-10-271.411.411.411.410
2021-10-261.411.411.411.410
2021-10-251.411.411.411.410
2021-10-221.411.411.411.410
2021-10-211.411.411.411.410
2021-10-201.411.411.411.410
2021-10-191.411.411.411.410
2021-10-181.411.411.411.410
2021-10-151.411.411.411.410
2021-10-141.411.411.411.410
2021-10-131.411.411.411.410
2021-10-121.411.411.411.410
2021-10-111.411.411.411.410
2021-10-081.411.411.411.410
2021-10-071.411.411.411.410
2021-10-061.411.411.411.410
2021-10-051.411.411.411.410
2021-10-041.411.411.411.410
2021-10-011.411.411.411.410
2021-09-301.411.411.411.410
2021-09-291.411.411.411.410
2021-09-281.411.411.411.410
2021-09-271.411.411.411.410
2021-09-241.411.411.411.410
2021-09-231.411.411.411.410
2021-09-221.411.411.411.410
2021-09-211.411.411.411.410
2021-09-201.411.411.411.410
2021-09-171.411.411.411.410
2021-09-161.411.411.411.410
2021-09-151.411.411.411.410
2021-09-141.411.411.411.410
2021-09-131.411.411.411.410
2021-09-101.411.411.411.410
2021-09-091.411.411.411.410
2021-09-081.411.411.411.410
2021-09-071.411.411.411.410
2021-09-061.411.411.411.410
2021-09-031.411.411.411.410
2021-09-021.411.411.411.410
2021-09-011.411.411.411.410
2021-08-311.411.411.411.410
2021-08-301.411.411.411.410
2021-08-271.411.411.411.410
2021-08-261.411.411.411.410
2021-08-251.411.411.411.410
2021-08-241.411.411.411.410
2021-08-231.411.411.411.410
2021-08-201.411.411.411.410
2021-08-191.411.411.411.410
2021-08-181.411.411.411.410
2021-08-171.411.411.411.410
2021-08-161.411.411.411.410
2021-08-131.411.411.411.410
2021-08-121.411.411.411.410
2021-08-111.411.411.411.410
2021-08-101.411.411.411.410
2021-08-091.411.411.411.410
2021-08-061.411.411.411.410
2021-08-051.411.411.411.410
2021-08-041.411.411.411.410
2021-08-031.411.411.411.410
2021-08-021.411.411.411.410
2021-07-301.411.411.411.410
2021-07-291.411.411.411.410
2021-07-281.411.411.411.410
2021-07-271.411.411.411.410
2021-07-261.411.411.411.410
2021-07-231.411.411.411.410
2021-07-221.411.411.411.410
2021-07-211.411.411.411.410
2021-07-201.411.411.411.410
2021-07-191.411.411.411.410
2021-07-161.411.411.411.410
2021-07-151.411.411.411.410
2021-07-141.411.411.411.410
2021-07-131.411.411.411.410
2021-07-121.411.411.411.410
2021-07-091.411.411.411.410
2021-07-081.411.411.411.410
2021-07-071.411.411.411.410
2021-07-061.411.411.411.410
2021-07-051.411.411.411.410
2021-07-021.411.411.411.410
2021-07-011.411.411.411.410
2021-06-301.411.411.411.410
2021-06-291.411.411.411.410
2021-06-281.411.411.411.410
2021-06-251.411.411.411.410
2021-06-241.411.411.411.410
2021-06-231.411.411.411.410
2021-06-221.411.411.411.410
2021-06-211.411.411.411.410
2021-06-181.411.411.411.410
2021-06-171.411.411.411.410
2021-06-161.411.411.411.410
2021-06-151.411.411.411.410
2021-06-141.411.411.411.410
2021-06-111.411.411.411.410
2021-06-101.411.411.411.410
2021-06-091.411.411.411.410
2021-06-081.411.411.411.410
2021-06-071.411.411.411.410
2021-06-041.411.411.411.410
2021-06-031.411.411.411.410
2021-06-021.411.411.411.410
2021-06-011.411.411.411.410
2021-05-281.411.411.411.410
2021-05-271.411.411.411.410
2021-05-261.411.411.411.410
2021-05-251.411.411.411.410
2021-05-241.411.411.411.410
2021-05-211.411.411.411.410
2021-05-201.411.411.411.410
2021-05-191.411.411.411.410
2021-05-181.411.411.411.410
2021-05-171.411.411.411.410
2021-05-141.411.411.411.410
2021-05-131.411.411.411.410
2021-05-121.411.411.411.410
2021-05-111.411.411.411.410
2021-05-101.411.411.411.410
2021-05-071.411.411.411.410
2021-05-061.411.411.411.410
2021-05-051.411.411.411.410
2021-05-041.411.411.411.410
2021-04-301.411.411.411.410
2021-04-291.411.411.411.410
2021-04-281.411.411.411.410
2021-04-271.411.411.411.410
2021-04-261.411.411.411.410
2021-04-231.411.411.411.410
2021-04-221.411.411.411.410
2021-04-211.411.411.411.410
2021-04-201.411.411.411.410
2021-04-191.411.411.411.410
2021-04-161.411.411.411.410
2021-04-151.411.411.411.410
2021-04-141.411.411.411.410
2021-04-131.411.411.411.410
2021-04-121.411.411.411.410
2021-04-091.411.411.411.410
2021-04-081.411.411.411.410
2021-04-071.411.411.411.410
2021-04-061.411.411.411.410
2021-04-011.411.411.411.410
2021-03-311.411.411.411.410
2021-03-301.411.411.411.410
2021-03-291.411.411.411.410
2021-03-261.411.411.411.410
2021-03-251.411.411.411.410
2021-03-241.411.411.411.410
2021-03-231.411.411.411.410
2021-03-221.411.411.411.410
2021-03-191.411.411.411.410
2021-03-181.411.411.411.410
2021-03-171.411.411.411.410
2021-03-161.411.411.411.410
2021-03-151.411.411.411.410
2021-03-121.411.411.411.410
2021-03-111.411.411.411.410
2021-03-101.411.411.411.410
2021-03-091.411.411.411.410
2021-03-081.411.411.411.410
2021-03-051.411.411.411.410
2021-03-041.411.411.411.410
2021-03-031.411.411.411.410
2021-03-021.411.411.411.410
2021-03-011.411.411.411.410
2021-02-261.411.411.411.410
2021-02-251.411.411.411.410
2021-02-241.411.411.411.410
2021-02-231.411.411.411.410
2021-02-221.411.411.411.410
2021-02-191.411.411.411.410
2021-02-181.411.411.411.410
2021-02-171.411.411.411.410
2021-02-161.411.411.411.410
2021-02-151.411.411.411.410
2021-02-121.411.411.411.410
2021-02-111.411.411.411.410
2021-02-101.411.411.411.410
2021-02-091.411.411.411.410
2021-02-081.411.411.411.410
2021-02-051.411.411.411.410
2021-02-041.411.411.411.410
2021-02-031.411.411.411.410
2021-02-021.411.411.411.410
2021-02-011.411.411.411.410
2021-01-291.411.411.411.410
2021-01-281.411.411.411.410
2021-01-271.411.411.411.410
2021-01-261.411.411.411.410
2021-01-251.411.411.411.410
2021-01-221.411.411.411.410
2021-01-211.411.411.411.410
2021-01-201.411.411.411.410
2021-01-191.411.411.411.410
2021-01-181.411.411.411.410
2021-01-151.411.411.411.410
2021-01-141.411.411.411.410
2021-01-131.411.411.411.410
2021-01-121.411.411.411.410
2021-01-111.411.411.411.410
2021-01-081.411.411.411.410
2021-01-071.411.411.411.410
2021-01-061.411.411.411.410
2021-01-051.411.411.411.410
2021-01-041.411.411.411.410
2020-12-311.411.411.411.410
2020-12-301.411.411.411.410
2020-12-291.411.411.411.410
2020-12-241.411.411.411.410
2020-12-231.411.411.411.410
2020-12-221.411.411.411.410
2020-12-211.411.411.411.410
2020-12-181.411.411.411.410
2020-12-171.411.411.411.410
2020-12-161.411.411.411.410
2020-12-151.411.411.411.410
2020-12-141.411.411.411.410
2020-12-111.411.411.411.410
2020-12-101.411.411.411.410
2020-12-091.411.411.411.410
2020-12-081.411.411.411.410
2020-12-071.411.411.411.410
2020-12-041.411.411.411.410
2020-12-031.411.411.411.410
2020-12-021.411.411.411.410
2020-12-011.411.411.411.410
2020-11-301.411.411.411.410
2020-11-271.411.411.411.410
2020-11-261.411.411.411.410
2020-11-251.411.411.411.410
2020-11-241.411.411.411.410
2020-11-231.411.411.411.410
2020-11-201.411.411.411.410
2020-11-191.411.411.411.410
2020-11-181.411.411.411.410
2020-11-171.411.411.411.410
2020-11-161.411.411.411.410
2020-11-131.411.411.411.410
2020-11-121.411.411.411.410
2020-11-111.411.411.411.410
2020-11-101.411.411.411.410
2020-11-091.411.411.411.410
2020-11-061.411.411.411.410
2020-11-051.411.411.411.410
2020-11-041.411.411.411.410
2020-11-031.411.411.411.410
2020-11-021.411.411.411.410
2020-10-301.411.411.411.410
2020-10-291.411.411.411.410
2020-10-281.411.411.411.410
2020-10-271.411.411.411.410
2020-10-261.411.411.411.410
2020-10-231.411.411.411.410
2020-10-221.411.411.411.410
2020-10-211.411.411.411.410
2020-10-201.411.411.411.410
2020-10-191.411.411.411.410
2020-10-161.411.411.411.410
2020-10-151.411.411.411.410
2020-10-141.411.411.411.410
2020-10-131.411.411.411.410
2020-10-121.411.411.411.410
2020-10-091.411.411.411.410
2020-10-081.411.411.411.410
2020-10-071.411.411.411.410
2020-10-061.411.411.411.410
2020-10-051.411.411.411.410
2020-10-021.411.411.411.410
2020-10-011.411.411.411.410
2020-09-301.411.411.411.410
2020-09-291.411.411.411.410
2020-09-281.411.411.411.410
2020-09-251.411.411.411.410
2020-09-241.411.411.411.410
2020-09-231.411.411.411.410
2020-09-221.411.411.411.410
2020-09-211.411.411.411.410
2020-09-181.411.411.411.410
2020-09-171.411.411.411.410
2020-09-161.411.411.411.410
2020-09-151.411.411.411.410
2020-09-141.411.411.411.410
2020-09-111.411.411.411.410
2020-04-031.411.411.411.410
2020-04-021.411.411.411.410
2020-04-011.411.411.411.410
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.