0GNX.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-12-09	25.00	25.00	25.00	25.00	0
2020-12-08	25.00	25.00	25.00	25.00	0
2020-12-07	25.00	25.00	25.00	25.00	0
2020-12-04	25.00	25.00	25.00	25.00	0
2020-12-03	25.00	25.00	25.00	25.00	0
2020-12-02	25.00	25.00	25.00	25.00	0
2020-12-01	25.00	25.00	25.00	25.00	0
2020-11-30	25.00	25.00	25.00	25.00	0
2020-11-27	25.00	25.00	25.00	25.00	0
2020-11-26	25.00	25.00	25.00	25.00	0
2020-11-25	25.00	25.00	25.00	25.00	0
2020-11-24	25.00	25.00	25.00	25.00	0
2020-11-23	25.00	25.00	25.00	25.00	0
2020-11-20	25.00	25.00	25.00	25.00	0
2020-11-19	25.00	25.00	25.00	25.00	0
2020-11-18	25.00	25.00	25.00	25.00	4,222
2020-11-17	24.93	24.93	24.93	24.93	5,933
2020-11-16	24.75	24.75	24.75	24.75	0
2020-11-13	24.75	24.75	24.75	24.75	0
2020-11-12	24.75	24.75	24.75	24.75	5,078
2020-11-11	24.57	24.57	24.57	24.57	8,619
2020-11-10	24.75	24.75	24.75	24.75	4,065
2020-11-09	24.75	24.75	24.75	24.75	0
2020-11-06	24.75	24.75	24.75	24.75	5,057
2020-11-05	24.70	24.70	24.70	24.70	0
2020-11-04	24.70	24.70	24.70	24.70	2,837
2020-11-03	24.69	24.69	24.69	24.69	1,525,089
2020-11-02	24.69	24.69	24.69	24.69	163,379
2020-10-30	24.71	24.71	24.71	24.71	0
2020-10-29	24.71	24.71	24.71	24.71	88,500
2020-10-28	24.73	24.73	24.73	24.73	276,164
2020-10-27	24.69	24.69	24.69	24.69	667,187
2020-10-26	24.82	24.82	24.82	24.82	17,440
2020-10-23	24.85	24.85	24.85	24.85	757
2020-10-22	24.85	24.85	24.85	24.85	2,870
2020-10-21	24.82	24.82	24.82	24.82	0
2020-10-20	24.82	24.82	24.82	24.82	6,133
2020-10-19	24.85	24.85	24.85	24.85	0
2020-10-16	24.85	24.85	24.85	24.85	0
2020-10-15	24.85	24.85	24.85	24.85	5,068
2020-10-14	24.80	24.80	24.80	24.80	0
2020-10-13	24.80	24.80	24.80	24.80	24,153
2020-10-12	24.82	24.82	24.82	24.82	0
2020-10-09	24.82	24.82	24.82	24.82	0
2020-10-08	24.82	24.82	24.82	24.82	661
2020-10-07	24.84	24.84	24.84	24.84	280,000
2020-10-06	25.21	25.21	25.21	25.21	0
2020-10-05	25.21	25.21	25.21	25.21	0
2020-10-02	25.21	25.21	25.21	25.21	0
2020-10-01	25.21	25.21	25.21	25.21	0
2020-09-30	25.21	25.21	25.21	25.21	0
2020-09-29	25.21	25.21	25.21	25.21	5,000
2020-09-28	24.89	24.89	24.89	24.89	11,329,627
2020-09-25	19.17	19.17	19.17	19.17	0
2020-09-24	19.17	19.17	19.17	19.17	0
2020-09-23	19.17	19.17	19.17	19.17	0
2020-09-22	19.17	19.17	19.17	19.17	0
2020-09-21	19.17	19.17	19.17	19.17	0
2020-09-18	19.17	19.17	19.17	19.17	0
2020-09-17	19.17	19.17	19.17	19.17	0
2020-09-16	19.17	19.17	19.17	19.17	0
2020-09-15	19.17	19.17	19.17	19.17	151
2020-09-14	18.78	18.78	18.78	18.78	2,324
2020-09-11	19.26	19.26	19.26	19.26	0
2020-04-03	14.86	14.86	14.86	14.86	0
2020-04-02	14.86	14.86	14.86	14.86	0
2020-04-01	14.86	14.86	14.86	14.86	0

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