0DZS.L Share History

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

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

Date	Open	High	Low	Close
2021-04-29	14.86	14.86	14.86	14.86
2021-04-28	14.86	14.86	14.86	14.86
2021-04-27	14.86	14.86	14.86	14.86
2021-04-26	14.86	14.86	14.86	14.86
2021-04-23	14.86	14.86	14.86	14.86
2021-04-22	14.86	14.86	14.86	14.86
2021-04-21	14.86	14.86	14.86	14.86
2021-04-20	14.86	14.86	14.86	14.86
2021-04-19	14.86	14.86	14.86	14.86
2021-04-16	14.86	14.86	14.86	14.86
2021-04-15	14.86	14.86	14.86	14.86
2021-04-14	14.86	14.86	14.86	14.86
2021-04-13	14.86	14.86	14.86	14.86
2021-04-12	14.86	14.86	14.86	14.86
2021-04-09	14.86	14.86	14.86	14.86
2021-04-08	14.86	14.86	14.86	14.86
2021-04-07	14.86	14.86	14.86	14.86
2021-04-06	14.86	14.86	14.86	14.86
2021-04-05	14.86	14.86	14.86	14.86
2021-04-02	14.86	14.86	14.86	14.86
2021-04-01	14.86	14.86	14.86	14.86
2021-03-31	14.86	14.86	14.86	14.86
2021-03-30	14.86	14.86	14.86	14.86
2021-03-29	14.86	14.86	14.86	14.86
2021-03-26	14.86	14.86	14.86	14.86
2021-03-25	14.86	14.86	14.86	14.86
2021-03-24	14.86	14.86	14.86	14.86
2021-03-23	14.86	14.86	14.86	14.86
2021-03-22	14.86	14.86	14.86	14.86
2021-03-19	14.86	14.86	14.86	14.86
2021-03-18	14.86	14.86	14.86	14.86
2021-03-17	14.86	14.86	14.86	14.86
2021-03-16	14.86	14.86	14.86	14.86
2021-03-15	14.86	14.86	14.86	14.86
2021-03-12	14.86	14.86	14.86	14.86
2021-03-11	14.86	14.86	14.86	14.86
2021-03-10	14.86	14.86	14.86	14.86
2021-03-09	14.86	14.86	14.86	14.86
2021-03-08	14.86	14.86	14.86	14.86
2021-03-05	14.86	14.86	14.86	14.86
2021-03-04	14.86	14.86	14.86	14.86
2021-03-03	14.86	14.86	14.86	14.86
2021-03-02	14.86	14.86	14.86	14.86
2021-03-01	14.86	14.86	14.86	14.86
2021-02-26	14.86	14.86	14.86	14.86
2021-02-25	14.86	14.86	14.86	14.86
2021-02-24	14.86	14.86	14.86	14.86
2021-02-23	14.86	14.86	14.86	14.86
2021-02-22	14.86	14.86	14.86	14.86
2021-02-19	14.86	14.86	14.86	14.86
2021-02-18	14.86	14.86	14.86	14.86
2021-02-17	14.86	14.86	14.86	14.86
2021-02-16	14.86	14.86	14.86	14.86
2021-02-15	14.86	14.86	14.86	14.86
2021-02-12	14.86	14.86	14.86	14.86
2021-02-11	14.86	14.86	14.86	14.86
2021-02-10	14.86	14.86	14.86	14.86
2021-02-09	14.86	14.86	14.86	14.86
2021-02-08	14.86	14.86	14.86	14.86
2021-02-05	14.86	14.86	14.86	14.86
2021-02-04	14.86	14.86	14.86	14.86
2021-02-03	14.86	14.86	14.86	14.86
2021-02-02	14.86	14.86	14.86	14.86
2021-02-01	14.86	14.86	14.86	14.86
2021-01-29	14.86	14.86	14.86	14.86
2021-01-28	14.86	14.86	14.86	14.86
2021-01-27	14.86	14.86	14.86	14.86
2021-01-26	14.86	14.86	14.86	14.86
2021-01-25	14.86	14.86	14.86	14.86
2021-01-22	14.86	14.86	14.86	14.86
2021-01-21	14.86	14.86	14.86	14.86
2021-01-20	14.86	14.86	14.86	14.86
2021-01-19	14.86	14.86	14.86	14.86
2021-01-18	14.86	14.86	14.86	14.86
2021-01-15	14.86	14.86	14.86	14.86
2021-01-14	14.86	14.86	14.86	14.86
2021-01-13	14.86	14.86	14.86	14.86
2021-01-12	14.86	14.86	14.86	14.86
2021-01-11	14.86	14.86	14.86	14.86
2021-01-08	14.86	14.86	14.86	14.86
2021-01-07	14.86	14.86	14.86	14.86
2021-01-06	14.86	14.86	14.86	14.86
2021-01-05	14.86	14.86	14.86	14.86
2021-01-04	14.86	14.86	14.86	14.86
2021-01-01	14.86	14.86	14.86	14.86
2020-12-31	14.86	14.86	14.86	14.86
2020-12-30	14.86	14.86	14.86	14.86
2020-12-29	14.86	14.86	14.86	14.86
2020-12-28	14.86	14.86	14.86	14.86
2020-12-25	14.86	14.86	14.86	14.86
2020-12-24	14.86	14.86	14.86	14.86
2020-12-23	14.86	14.86	14.86	14.86
2020-12-22	14.86	14.86	14.86	14.86
2020-12-21	14.86	14.86	14.86	14.86
2020-12-18	14.86	14.86	14.86	14.86
2020-12-17	14.86	14.86	14.86	14.86
2020-12-16	14.86	14.86	14.86	14.86
2020-12-15	14.86	14.86	14.86	14.86
2020-12-14	14.86	14.86	14.86	14.86
2020-12-11	14.86	14.86	14.86	14.86
2020-12-10	14.86	14.86	14.86	14.86
2020-12-09	14.86	14.86	14.86	14.86
2020-12-08	14.86	14.86	14.86	14.86
2020-12-07	14.86	14.86	14.86	14.86
2020-12-04	14.86	14.86	14.86	14.86
2020-12-03	14.86	14.86	14.86	14.86
2020-12-02	14.86	14.86	14.86	14.86
2020-12-01	14.86	14.86	14.86	14.86
2020-11-30	14.86	14.86	14.86	14.86
2020-11-27	14.86	14.86	14.86	14.86
2020-11-26	14.86	14.86	14.86	14.86
2020-11-25	14.86	14.86	14.86	14.86
2020-11-24	14.86	14.86	14.86	14.86
2020-11-23	14.86	14.86	14.86	14.86
2020-11-20	14.86	14.86	14.86	14.86
2020-11-19	14.86	14.86	14.86	14.86
2020-11-18	14.86	14.86	14.86	14.86
2020-11-17	14.86	14.86	14.86	14.86
2020-11-16	14.86	14.86	14.86	14.86
2020-11-13	14.86	14.86	14.86	14.86
2020-11-12	14.86	14.86	14.86	14.86
2020-11-11	14.86	14.86	14.86	14.86
2020-11-10	14.86	14.86	14.86	14.86
2020-11-09	14.86	14.86	14.86	14.86
2020-11-06	14.86	14.86	14.86	14.86
2020-11-05	14.86	14.86	14.86	14.86
2020-11-04	14.86	14.86	14.86	14.86
2020-11-03	14.86	14.86	14.86	14.86
2020-11-02	14.86	14.86	14.86	14.86
2020-10-30	14.86	14.86	14.86	14.86
2020-10-29	14.86	14.86	14.86	14.86
2020-10-28	14.86	14.86	14.86	14.86
2020-10-27	14.86	14.86	14.86	14.86
2020-10-26	14.86	14.86	14.86	14.86
2020-10-23	14.86	14.86	14.86	14.86
2020-10-22	14.86	14.86	14.86	14.86
2020-10-21	14.86	14.86	14.86	14.86
2020-10-20	14.86	14.86	14.86	14.86
2020-10-19	14.86	14.86	14.86	14.86
2020-10-16	14.86	14.86	14.86	14.86
2020-10-15	14.86	14.86	14.86	14.86
2020-10-14	14.86	14.86	14.86	14.86
2020-10-13	14.86	14.86	14.86	14.86
2020-10-12	14.86	14.86	14.86	14.86
2020-10-09	14.86	14.86	14.86	14.86
2020-10-08	14.86	14.86	14.86	14.86
2020-10-07	14.86	14.86	14.86	14.86
2020-10-06	14.86	14.86	14.86	14.86
2020-10-05	14.86	14.86	14.86	14.86
2020-10-02	14.86	14.86	14.86	14.86
2020-10-01	14.86	14.86	14.86	14.86
2020-09-30	14.86	14.86	14.86	14.86
2020-09-29	14.86	14.86	14.86	14.86
2020-09-28	14.86	14.86	14.86	14.86
2020-09-25	14.86	14.86	14.86	14.86
2020-09-24	14.86	14.86	14.86	14.86
2020-09-23	14.86	14.86	14.86	14.86
2020-09-22	14.86	14.86	14.86	14.86
2020-09-21	14.86	14.86	14.86	14.86
2020-09-18	14.86	14.86	14.86	14.86
2020-09-17	14.86	14.86	14.86	14.86
2020-09-16	14.86	14.86	14.86	14.86
2020-09-15	14.86	14.86	14.86	14.86
2020-09-14	14.86	14.86	14.86	14.86
2020-09-11	14.86	14.86	14.86	14.86
2020-04-03	14.70	14.70	14.70	14.70
2020-04-02	14.70	14.70	14.70	14.70
2020-04-01	14.70	14.70	14.70	14.70

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	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%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131