0I0N.L Share History

0I0N.L Share Price history. The following table shows end-of-day data 0I0N historical share prices for 0I0N.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.

0I0N.L
Share Price 0I0N.L
Charts 0I0N.L
Trades 0I0N.L
History Compare
0I0N.L 0I0N.L
Share News 0I0N.L
RNS 0I0N.L
Accounts

Date	Open	High	Low	Close	Volume
2021-11-10	15.98	15.98	15.98	15.98	0
2021-11-09	15.98	15.98	15.98	15.98	0
2021-11-08	15.98	15.98	15.98	15.98	0
2021-11-05	15.98	15.98	15.98	15.98	0
2021-11-04	15.98	15.98	15.98	15.98	0
2021-11-03	15.98	15.98	15.98	15.98	0
2021-11-02	15.98	15.98	15.98	15.98	0
2021-11-01	15.98	15.98	15.98	15.98	0
2021-10-29	15.98	15.98	15.98	15.98	0
2021-10-28	15.98	15.98	15.98	15.98	0
2021-10-27	15.98	15.98	15.98	15.98	0
2021-10-26	15.98	15.98	15.98	15.98	0
2021-10-25	15.98	15.98	15.98	15.98	0
2021-10-22	15.98	15.98	15.98	15.98	0
2021-10-21	15.98	15.98	15.98	15.98	0
2021-10-20	15.98	15.98	15.98	15.98	0
2021-10-19	15.98	15.98	15.98	15.98	0
2021-10-18	15.98	15.98	15.98	15.98	0
2021-10-15	15.98	15.98	15.98	15.98	0
2021-10-14	15.98	15.98	15.98	15.98	0
2021-10-13	15.98	15.98	15.98	15.98	0
2021-10-12	15.98	15.98	15.98	15.98	0
2021-10-11	15.98	15.98	15.98	15.98	0
2021-10-08	15.98	15.98	15.98	15.98	0
2021-10-07	15.96	15.96	15.96	15.96	77
2021-10-06	16.04	16.04	16.04	16.04	197
2021-10-05	15.86	15.86	15.86	15.86	0
2021-10-04	15.86	15.86	15.86	15.86	262
2021-10-01	16.09	16.09	16.09	16.09	0
2021-09-30	16.09	16.09	16.09	16.09	0
2021-09-29	16.09	16.09	16.09	16.09	500
2021-09-28	16.06	16.06	16.06	16.06	132
2021-09-27	15.86	15.86	15.86	15.86	157
2021-09-24	15.87	15.87	15.87	15.87	118
2021-09-23	15.88	15.88	15.88	15.88	0
2021-09-22	15.88	15.88	15.88	15.88	324
2021-09-21	15.88	15.88	15.88	15.88	0
2021-09-20	15.88	15.88	15.88	15.88	0
2021-09-17	15.98	15.98	15.98	15.98	0
2021-09-16	15.98	15.98	15.98	15.98	101
2021-09-15	15.87	15.87	15.87	15.87	122
2021-09-14	15.93	15.93	15.93	15.93	0
2021-09-13	15.93	15.93	15.93	15.93	100
2021-09-10	15.93	15.93	15.93	15.93	0
2021-09-09	15.93	15.93	15.93	15.93	0
2021-09-08	15.93	15.93	15.93	15.93	0
2021-09-07	15.93	15.93	15.93	15.93	20
2021-09-06	15.93	15.93	15.93	15.93	0
2021-09-03	15.93	15.93	15.93	15.93	9
2021-09-02	15.87	15.87	15.87	15.87	29
2021-09-01	15.88	15.88	15.88	15.88	129
2021-08-31	15.94	15.94	15.94	15.94	948
2021-08-30	15.93	15.93	15.93	15.93	0
2021-08-27	15.93	15.93	15.93	15.93	33
2021-08-26	15.96	15.96	15.96	15.96	10
2021-08-25	15.96	15.96	15.96	15.96	0
2021-08-24	15.96	15.96	15.96	15.96	339,525
2021-08-23	15.93	15.93	15.93	15.93	0
2021-08-20	15.85	15.85	15.85	15.85	0
2021-08-19	15.85	15.85	15.85	15.85	16
2021-08-18	15.85	15.85	15.85	15.85	1,202
2021-08-17	15.89	15.89	15.89	15.89	143
2021-08-16	15.89	15.89	15.89	15.89	2,017
2021-08-13	15.87	15.87	15.87	15.87	350
2021-08-12	15.87	15.87	15.87	15.87	0
2021-08-11	15.87	15.87	15.87	15.87	0
2021-08-10	15.87	15.87	15.87	15.87	0
2021-08-09	15.84	15.84	15.84	15.84	200
2021-08-06	15.84	15.84	15.84	15.84	1,300
2021-08-05	15.82	15.82	15.82	15.82	0
2021-08-04	15.88	15.88	15.88	15.88	0
2021-08-03	15.83	15.83	15.83	15.83	0
2021-08-02	15.83	15.83	15.83	15.83	0
2021-07-30	15.83	15.83	15.83	15.83	225
2021-07-29	15.86	15.86	15.86	15.86	55
2021-07-28	15.86	15.86	15.86	15.86	43
2021-07-27	15.87	15.87	15.87	15.87	3,000
2021-07-26	15.87	15.87	15.87	15.87	0
2021-07-23	15.87	15.87	15.87	15.87	0
2021-07-22	15.87	15.87	15.87	15.87	10
2021-07-21	15.87	15.87	15.87	15.87	0
2021-07-20	15.87	15.87	15.87	15.87	267
2021-07-19	15.62	15.62	15.62	15.62	4
2021-07-16	15.62	15.62	15.62	15.62	0
2021-07-15	15.62	15.62	15.62	15.62	2,475
2021-07-14	15.62	15.62	15.62	15.62	1,500
2021-07-13	15.62	15.62	15.62	15.62	0
2021-07-12	15.64	15.64	15.64	15.64	0
2021-07-09	15.56	15.56	15.56	15.56	93
2021-07-08	15.64	15.64	15.64	15.64	631
2021-07-07	15.94	15.94	15.94	15.94	2,363
2021-07-06	15.94	15.94	15.94	15.94	2,539
2021-07-05	15.84	15.84	15.84	15.84	0
2021-07-02	15.76	15.76	15.76	15.76	163
2021-07-01	15.78	15.78	15.78	15.78	2,580
2021-06-30	15.80	15.80	15.80	15.80	7,711
2021-06-29	15.80	15.80	15.80	15.80	5
2021-06-28	15.74	15.74	15.74	15.74	176
2021-06-25	15.71	15.71	15.71	15.71	1
2021-06-24	15.71	15.71	15.71	15.71	0
2021-06-23	15.71	15.71	15.71	15.71	4
2021-06-22	15.64	15.64	15.64	15.64	58
2021-06-21	15.64	15.64	15.64	15.64	513
2021-06-18	15.81	15.81	15.81	15.81	0
2021-06-17	15.81	15.81	15.81	15.81	79
2021-06-16	15.74	15.74	15.74	15.74	2,125
2021-06-15	15.74	15.74	15.74	15.74	0
2021-06-14	15.74	15.74	15.74	15.74	1,472
2021-06-11	15.82	15.82	15.82	15.82	220
2021-06-10	15.82	15.82	15.82	15.82	725
2021-06-09	15.96	15.96	15.96	15.96	120
2021-06-08	15.96	15.96	15.96	15.96	1,729
2021-06-07	15.84	15.84	15.84	15.84	2,225
2021-06-04	15.76	15.76	15.76	15.76	1,202
2021-06-03	15.92	15.92	15.92	15.92	1,782
2021-06-02	15.87	15.87	15.87	15.87	3,564
2021-06-01	16.03	16.03	16.03	16.03	280,778
2021-05-28	12.76	12.76	12.76	12.76	30,605
2021-05-27	12.76	12.76	12.76	12.76	117
2021-05-26	12.76	12.76	12.76	12.76	275
2021-05-25	12.70	12.70	12.70	12.70	1,751
2021-05-24	12.55	12.55	12.55	12.55	104
2021-05-21	12.33	12.33	12.33	12.33	100
2021-05-20	12.33	12.33	12.33	12.33	26
2021-05-19	11.93	11.93	11.93	11.93	357
2021-05-18	12.08	12.08	12.08	12.08	442
2021-05-17	11.75	11.75	11.75	11.75	1,500
2021-05-14	11.75	11.75	11.75	11.75	1,384
2021-05-13	11.75	11.75	11.75	11.75	300
2021-05-12	11.75	11.75	11.75	11.75	654
2021-05-11	11.85	11.85	11.85	11.85	5,689
2021-05-10	11.85	11.85	11.85	11.85	3,027
2021-05-07	11.78	11.78	11.78	11.78	191
2021-05-06	11.78	11.78	11.78	11.78	1,579
2021-05-05	12.14	12.14	12.14	12.14	56
2021-05-04	11.96	11.96	11.96	11.96	1,888
2021-04-30	12.99	12.99	12.99	12.99	40
2021-04-29	13.30	13.30	13.30	13.30	120
2021-04-28	12.99	12.99	12.99	12.99	645
2021-04-27	12.99	12.99	12.99	12.99	40
2021-04-26	12.71	12.71	12.71	12.71	368
2021-04-23	12.77	12.77	12.77	12.77	294
2021-04-22	12.33	12.33	12.33	12.33	515
2021-04-21	12.33	12.33	12.33	12.33	130
2021-04-20	12.30	12.30	12.30	12.30	874
2021-04-19	12.55	12.55	12.55	12.55	1,032
2021-04-16	12.65	12.65	12.65	12.65	495
2021-04-15	12.73	12.73	12.73	12.73	540
2021-04-14	12.98	12.98	12.98	12.98	932
2021-04-13	12.72	12.72	12.72	12.72	2,276
2021-04-12	12.63	12.63	12.63	12.63	4,373
2021-04-09	12.67	12.67	12.67	12.67	1,280
2021-04-08	12.42	12.42	12.42	12.42	19,028
2021-04-07	12.65	12.65	12.65	12.65	1,573
2021-04-06	12.68	12.68	12.68	12.68	4,944
2021-04-01	12.43	12.43	12.43	12.43	1,360
2021-03-31	11.88	11.88	11.88	11.88	453
2021-03-30	11.88	11.88	11.88	11.88	15
2021-03-29	11.95	11.95	11.95	11.95	1,350
2021-03-26	12.15	12.15	12.15	12.15	3,419
2021-03-25	11.87	11.87	11.87	11.87	4,563
2021-03-24	12.13	12.13	12.13	12.13	10,378
2021-03-23	12.51	12.51	12.51	12.51	0
2021-03-22	12.38	12.38	12.38	12.38	12,993
2021-03-19	12.38	12.38	12.38	12.38	921
2021-03-18	12.46	12.46	12.46	12.46	650
2021-03-17	12.46	12.46	12.46	12.46	5,043
2021-03-16	12.77	12.77	12.77	12.77	11,967
2021-03-15	12.99	12.99	12.99	12.99	5,486
2021-03-12	12.99	12.99	12.99	12.99	565
2021-03-11	14.68	14.68	14.68	14.68	7,888
2021-03-10	14.68	14.68	14.68	14.68	4,271
2021-03-09	14.68	14.68	14.68	14.68	9,812
2021-03-08	14.68	14.68	14.68	14.68	3,114
2021-03-05	14.36	14.36	14.36	14.36	6,622
2021-03-04	15.00	15.00	15.00	15.00	6,779
2021-03-03	15.80	15.80	15.80	15.80	105
2021-03-02	16.54	16.54	16.54	16.54	628
2021-03-01	16.54	16.54	16.54	16.54	84
2021-02-26	15.87	15.87	15.87	15.87	1,333
2021-02-25	16.52	16.52	16.52	16.52	1,244
2021-02-24	16.61	16.61	16.61	16.61	8
2021-02-23	16.37	16.37	16.37	16.37	2,719
2021-02-22	18.27	18.27	18.27	18.27	1,682
2021-02-19	18.64	18.64	18.64	18.64	5,759
2021-02-18	18.25	18.25	18.25	18.25	443
2021-02-17	18.33	18.33	18.33	18.33	218
2021-02-16	18.90	18.90	18.90	18.90	4,021
2021-02-15	19.03	19.03	19.03	19.03	0
2021-02-12	18.86	18.86	18.86	18.86	3,141
2021-02-11	18.99	18.99	18.99	18.99	5,403
2021-02-10	18.15	18.15	18.15	18.15	3,267
2021-02-09	18.15	18.15	18.15	18.15	3,188
2021-02-08	17.54	17.54	17.54	17.54	972
2021-02-05	16.90	16.90	16.90	16.90	9,778
2021-02-04	16.85	16.85	16.85	16.85	223
2021-02-03	16.76	16.76	16.76	16.76	5,510
2021-02-02	17.30	17.30	17.30	17.30	22,549
2021-02-01	15.85	15.85	15.85	15.85	3,688
2021-01-29	15.91	15.91	15.91	15.91	2,679
2021-01-28	15.68	15.68	15.68	15.68	6,904
2021-01-27	14.68	14.68	14.68	14.68	17,146
2021-01-26	13.77	13.77	13.77	13.77	150
2021-01-25	13.76	13.76	13.76	13.76	2,699
2021-01-22	14.17	14.17	14.17	14.17	435
2021-01-21	14.12	14.12	14.12	14.12	986
2021-01-20	14.19	14.19	14.19	14.19	399
2021-01-19	14.02	14.02	14.02	14.02	2,022
2021-01-18	14.48	14.48	14.48	14.48	0
2021-01-15	14.57	14.57	14.57	14.57	643
2021-01-14	14.31	14.31	14.31	14.31	100
2021-01-13	14.31	14.31	14.31	14.31	1,010
2021-01-12	14.06	14.06	14.06	14.06	200,348
2021-01-11	14.46	14.46	14.46	14.46	55,798
2021-01-08	14.32	14.32	14.32	14.32	409
2021-01-07	14.21	14.21	14.21	14.21	2,857
2021-01-06	13.95	13.95	13.95	13.95	10,490
2021-01-05	13.71	13.71	13.71	13.71	7,780
2021-01-04	13.66	13.66	13.66	13.66	1,413
2020-12-31	14.20	14.20	14.20	14.20	0
2020-12-30	14.03	14.03	14.03	14.03	4,082
2020-12-29	14.03	14.03	14.03	14.03	1,513
2020-12-24	14.95	14.95	14.95	14.95	20,490
2020-12-23	15.11	15.11	15.11	15.11	11,970
2020-12-22	13.42	13.42	13.42	13.42	346
2020-12-21	12.59	12.59	12.59	12.59	122
2020-12-18	12.76	12.76	12.76	12.76	2,267
2020-12-17	12.80	12.80	12.80	12.80	105
2020-12-16	12.77	12.77	12.77	12.77	1,361
2020-12-15	12.47	12.47	12.47	12.47	47
2020-12-14	12.58	12.58	12.58	12.58	802
2020-12-11	12.47	12.47	12.47	12.47	314
2020-12-10	12.34	12.34	12.34	12.34	111
2020-12-09	12.16	12.16	12.16	12.16	106
2020-12-08	12.09	12.09	12.09	12.09	1,817
2020-12-07	12.14	12.14	12.14	12.14	874
2020-12-04	12.69	12.69	12.69	12.69	51,835
2020-12-03	11.25	11.25	11.25	11.25	0
2020-12-02	11.44	11.44	11.44	11.44	427
2020-12-01	11.60	11.60	11.60	11.60	18,778
2020-11-30	11.78	11.78	11.78	11.78	22,785
2020-11-27	11.94	11.94	11.94	11.94	22,463
2020-11-26	11.64	11.64	11.64	11.64	0
2020-11-25	11.43	11.43	11.43	11.43	113
2020-11-24	11.21	11.21	11.21	11.21	468
2020-11-23	11.33	11.33	11.33	11.33	260
2020-11-20	11.27	11.27	11.27	11.27	417
2020-11-19	10.95	10.95	10.95	10.95	0
2020-11-18	11.04	11.04	11.04	11.04	0
2020-11-17	11.04	11.04	11.04	11.04	863
2020-11-16	10.73	10.73	10.73	10.73	51
2020-11-13	10.62	10.62	10.62	10.62	381
2020-11-12	10.46	10.46	10.46	10.46	2
2020-11-11	10.07	10.07	10.07	10.07	0
2020-11-10	10.00	10.00	10.00	10.00	888
2020-11-09	10.46	10.46	10.46	10.46	0
2020-11-06	9.94	9.94	9.94	9.94	0
2020-11-05	9.94	9.94	9.94	9.94	0
2020-11-04	9.94	9.94	9.94	9.94	300
2020-11-03	9.94	9.94	9.94	9.94	40
2020-11-02	9.76	9.76	9.76	9.76	267
2020-10-30	9.75	9.75	9.75	9.75	0
2020-10-29	9.75	9.75	9.75	9.75	46
2020-10-28	9.61	9.61	9.61	9.61	621
2020-10-27	9.92	9.92	9.92	9.92	1,370
2020-10-26	9.88	9.88	9.88	9.88	651
2020-10-23	10.31	10.31	10.31	10.31	172
2020-10-22	10.20	10.20	10.20	10.20	6,400
2020-10-21	10.44	10.44	10.44	10.44	0
2020-10-20	10.44	10.44	10.44	10.44	6,212
2020-10-19	10.70	10.70	10.70	10.70	0
2020-10-16	10.70	10.70	10.70	10.70	0
2020-10-15	10.95	10.95	10.95	10.95	927
2020-10-14	11.52	11.52	11.52	11.52	2,907
2020-10-13	12.03	12.03	12.03	12.03	0
2020-10-12	11.48	11.48	11.48	11.48	1,133
2020-10-09	11.27	11.27	11.27	11.27	114
2020-10-08	10.88	10.88	10.88	10.88	365
2020-10-07	10.88	10.88	10.88	10.88	3,197
2020-10-06	10.74	10.74	10.74	10.74	0
2020-10-05	10.74	10.74	10.74	10.74	1
2020-10-02	10.59	10.59	10.59	10.59	242
2020-10-01	10.97	10.97	10.97	10.97	507
2020-09-30	11.03	11.03	11.03	11.03	2,907
2020-09-29	10.82	10.82	10.82	10.82	0
2020-09-28	10.58	10.58	10.58	10.58	0
2020-09-25	10.65	10.65	10.65	10.65	120
2020-09-24	10.67	10.67	10.67	10.67	1,284
2020-09-23	10.85	10.85	10.85	10.85	0
2020-09-22	10.85	10.85	10.85	10.85	84
2020-09-21	10.64	10.64	10.64	10.64	496
2020-09-18	10.67	10.67	10.67	10.67	1,883
2020-09-17	10.89	10.89	10.89	10.89	2
2020-09-16	11.08	11.08	11.08	11.08	0
2020-09-15	11.08	11.08	11.08	11.08	401
2020-09-14	10.93	10.93	10.93	10.93	623
2020-09-11	11.03	11.03	11.03	11.03	113
2020-04-03	7.85	7.85	7.85	7.85	0
2020-04-02	7.85	7.85	7.85	7.85	0
2020-04-01	7.85	7.85	7.85	7.85	257

Share	Price	Change
Trinity (TRIN)	54.50	0%
Alpha Financial Markets Consulting (AFM)	470.00	0%
Shield Thera (STX)	1.70	0%
Cornish Metals. (CUSN)	12.25	0%
Altitude Group (ALT)	36.50	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.105	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.30	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
Tower Resources (TRP)	0.0225	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.105	0