0IK2.L Share History

0IK2.L Share Price history. The following table shows end-of-day data 0IK2 historical share prices for 0IK2.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.

0IK2.L
Share Price 0IK2.L
Charts 0IK2.L
Trades 0IK2.L
History Compare
0IK2.L 0IK2.L
Share News 0IK2.L
RNS 0IK2.L
Accounts

Date	Open	High	Low	Close	Volume
2021-07-08	57.34	57.34	57.34	57.34	0
2021-07-07	57.34	57.34	57.34	57.34	0
2021-07-06	57.34	57.34	57.34	57.34	0
2021-07-05	57.34	57.34	57.34	57.34	0
2021-07-02	57.34	57.34	57.34	57.34	0
2021-07-01	57.34	57.34	57.34	57.34	0
2021-06-30	57.34	57.34	57.34	57.34	0
2021-06-29	57.34	57.34	57.34	57.34	0
2021-06-28	57.34	57.34	57.34	57.34	0
2021-06-25	57.34	57.34	57.34	57.34	0
2021-06-24	57.34	57.34	57.34	57.34	0
2021-06-23	57.34	57.34	57.34	57.34	0
2021-06-22	57.34	57.34	57.34	57.34	0
2021-06-21	57.34	57.34	57.34	57.34	0
2021-06-18	57.34	57.34	57.34	57.34	0
2021-06-17	57.34	57.34	57.34	57.34	0
2021-06-16	57.34	57.34	57.34	57.34	0
2021-06-15	57.34	57.34	57.34	57.34	0
2021-06-14	57.34	57.34	57.34	57.34	0
2021-06-11	57.34	57.34	57.34	57.34	0
2021-06-10	57.34	57.34	57.34	57.34	0
2021-06-09	57.34	57.34	57.34	57.34	0
2021-06-08	57.34	57.34	57.34	57.34	0
2021-06-07	57.34	57.34	57.34	57.34	0
2021-06-04	57.34	57.34	57.34	57.34	0
2021-06-03	57.34	57.34	57.34	57.34	0
2021-06-02	57.34	57.34	57.34	57.34	0
2021-06-01	57.34	57.34	57.34	57.34	0
2021-05-31	57.34	57.34	57.34	57.34	0
2021-05-28	57.34	57.34	57.34	57.34	0
2021-05-27	57.34	57.34	57.34	57.34	0
2021-05-26	57.34	57.34	57.34	57.34	0
2021-05-25	57.34	57.34	57.34	57.34	0
2021-05-24	57.34	57.34	57.34	57.34	0
2021-05-21	57.34	57.34	57.34	57.34	0
2021-05-20	57.34	57.34	57.34	57.34	0
2021-05-19	57.34	57.34	57.34	57.34	0
2021-05-18	57.34	57.34	57.34	57.34	0
2021-05-17	57.34	57.34	57.34	57.34	0
2021-05-14	57.34	57.34	57.34	57.34	1,650
2021-05-13	57.86	57.86	57.86	57.86	0
2021-05-12	57.87	57.87	57.87	57.87	27
2021-05-11	57.87	57.87	57.87	57.87	12
2021-05-10	58.75	58.75	58.75	58.75	60,987
2021-05-07	58.75	58.75	58.75	58.75	0
2021-05-06	58.75	58.75	58.75	58.75	2
2021-05-05	59.00	59.00	59.00	59.00	170
2021-05-04	60.22	60.22	60.22	60.22	366
2021-05-03	59.09	59.09	59.09	59.09	0
2021-04-30	59.09	59.09	59.09	59.09	0
2021-04-29	59.09	59.09	59.09	59.09	171
2021-04-28	59.09	59.09	59.09	59.09	18
2021-04-27	59.09	59.09	59.09	59.09	0
2021-04-26	59.09	59.09	59.09	59.09	0
2021-04-23	59.09	59.09	59.09	59.09	10
2021-04-22	58.45	58.45	58.45	58.45	1
2021-04-21	58.45	58.45	58.45	58.45	800
2021-04-20	58.45	58.45	58.45	58.45	122
2021-04-19	57.35	57.35	57.35	57.35	0
2021-04-16	57.35	57.35	57.35	57.35	0
2021-04-15	57.35	57.35	57.35	57.35	0
2021-04-14	57.35	57.35	57.35	57.35	0
2021-04-13	57.35	57.35	57.35	57.35	0
2021-04-12	57.35	57.35	57.35	57.35	0
2021-04-09	57.35	57.35	57.35	57.35	0
2021-04-08	57.35	57.35	57.35	57.35	727
2021-04-07	58.05	58.05	58.05	58.05	0
2021-04-06	58.05	58.05	58.05	58.05	139
2021-04-05	56.62	56.62	56.62	56.62	0
2021-04-02	56.62	56.62	56.62	56.62	0
2021-04-01	56.62	56.62	56.62	56.62	2,503
2021-03-31	56.32	56.32	56.32	56.32	10
2021-03-30	56.32	56.32	56.32	56.32	0
2021-03-29	55.93	55.93	55.93	55.93	520
2021-03-26	54.85	54.85	54.85	54.85	0
2021-03-25	54.85	54.85	54.85	54.85	20
2021-03-24	54.44	54.44	54.44	54.44	0
2021-03-23	54.44	54.44	54.44	54.44	0
2021-03-22	54.44	54.44	54.44	54.44	94
2021-03-19	54.99	54.99	54.99	54.99	1,816
2021-03-18	54.99	54.99	54.99	54.99	15
2021-03-17	54.99	54.99	54.99	54.99	85
2021-03-16	55.35	55.35	55.35	55.35	0
2021-03-15	55.35	55.35	55.35	55.35	10
2021-03-12	54.31	54.31	54.31	54.31	0
2021-03-11	54.31	54.31	54.31	54.31	0
2021-03-10	54.31	54.31	54.31	54.31	0
2021-03-09	54.31	54.31	54.31	54.31	604
2021-03-08	54.60	54.60	54.60	54.60	38
2021-03-05	52.81	52.81	52.81	52.81	0
2021-03-04	52.81	52.81	52.81	52.81	299
2021-03-03	53.93	53.93	53.93	53.93	58
2021-03-02	54.00	54.00	54.00	54.00	2
2021-03-01	54.50	54.50	54.50	54.50	12
2021-02-26	53.69	53.69	53.69	53.69	50
2021-02-25	54.38	54.38	54.38	54.38	54
2021-02-24	54.05	54.05	54.05	54.05	30
2021-02-23	53.73	53.73	53.73	53.73	5
2021-02-22	55.33	55.33	55.33	55.33	610
2021-02-19	55.93	55.93	55.93	55.93	13
2021-02-18	55.25	55.25	55.25	55.25	30
2021-02-17	55.25	55.25	55.25	55.25	282
2021-02-16	55.20	55.20	55.20	55.20	75
2021-02-15	54.63	54.63	54.63	54.63	0
2021-02-12	54.63	54.63	54.63	54.63	13
2021-02-11	54.94	54.94	54.94	54.94	82
2021-02-10	54.76	54.76	54.76	54.76	91
2021-02-09	54.49	54.49	54.49	54.49	667
2021-02-08	54.28	54.28	54.28	54.28	0
2021-02-05	54.12	54.12	54.12	54.12	0
2021-02-04	54.12	54.12	54.12	54.12	20
2021-02-03	54.19	54.19	54.19	54.19	58
2021-02-02	54.32	54.32	54.32	54.32	37
2021-02-01	53.13	53.13	53.13	53.13	50
2021-01-29	52.91	52.91	52.91	52.91	1,086
2021-01-28	53.99	53.99	53.99	53.99	1,108
2021-01-27	54.35	54.35	54.35	54.35	973
2021-01-26	54.35	54.35	54.35	54.35	4,415
2021-01-25	54.35	54.35	54.35	54.35	97
2021-01-22	54.20	54.20	54.20	54.20	115
2021-01-21	54.12	54.12	54.12	54.12	0
2021-01-20	54.09	54.09	54.09	54.09	160
2021-01-19	54.07	54.07	54.07	54.07	114
2021-01-18	53.66	53.66	53.66	53.66	0
2021-01-15	54.36	54.36	54.36	54.36	0
2021-01-14	54.05	54.05	54.05	54.05	1,270
2021-01-13	53.86	53.86	53.86	53.86	112
2021-01-12	52.91	52.91	52.91	52.91	0
2021-01-11	52.91	52.91	52.91	52.91	615
2021-01-08	52.60	52.60	52.60	52.60	245
2021-01-07	52.67	52.67	52.67	52.67	1,107
2021-01-06	53.02	53.02	53.02	53.02	1,367
2021-01-05	52.34	52.34	52.34	52.34	823
2021-01-04	52.44	52.44	52.44	52.44	1,318
2021-01-01	43.83	43.83	43.83	43.83	0
2020-12-31	43.83	43.83	43.83	43.83	0
2020-12-30	43.83	43.83	43.83	43.83	153
2020-12-29	43.53	43.53	43.53	43.53	173
2020-12-28	44.63	44.63	44.63	44.63	0
2020-12-25	44.63	44.63	44.63	44.63	0
2020-12-24	44.63	44.63	44.63	44.63	0
2020-12-23	43.77	43.77	43.77	43.77	607
2020-12-22	41.94	41.94	41.94	41.94	5
2020-12-21	42.02	42.02	42.02	42.02	164
2020-12-18	41.73	41.73	41.73	41.73	135
2020-12-17	41.54	41.54	41.54	41.54	264
2020-12-16	41.97	41.97	41.97	41.97	294
2020-12-15	41.90	41.90	41.90	41.90	31
2020-12-14	42.36	42.36	42.36	42.36	48
2020-12-11	42.26	42.26	42.26	42.26	103
2020-12-10	41.48	41.48	41.48	41.48	0
2020-12-09	41.48	41.48	41.48	41.48	538
2020-12-08	40.60	40.60	40.60	40.60	3,290
2020-12-07	41.38	41.38	41.38	41.38	99
2020-12-04	41.04	41.04	41.04	41.04	4,068
2020-12-03	40.02	40.02	40.02	40.02	600
2020-12-02	40.14	40.14	40.14	40.14	27
2020-12-01	39.50	39.50	39.50	39.50	183
2020-11-30	38.82	38.82	38.82	38.82	2,849
2020-11-27	39.32	39.32	39.32	39.32	101
2020-11-26	40.05	40.05	40.05	40.05	0
2020-11-25	40.83	40.83	40.83	40.83	4,700
2020-11-24	40.26	40.26	40.26	40.26	308
2020-11-23	37.53	37.53	37.53	37.53	0
2020-11-20	37.53	37.53	37.53	37.53	25
2020-11-19	37.42	37.42	37.42	37.42	0
2020-11-18	37.42	37.42	37.42	37.42	0
2020-11-17	38.23	38.23	38.23	38.23	0
2020-11-16	38.21	38.21	38.21	38.21	131
2020-11-13	36.39	36.39	36.39	36.39	0
2020-11-12	36.39	36.39	36.39	36.39	1,018
2020-11-11	36.74	36.74	36.74	36.74	0
2020-11-10	36.74	36.74	36.74	36.74	84
2020-11-09	34.85	34.85	34.85	34.85	0
2020-11-06	34.85	34.85	34.85	34.85	0
2020-11-05	34.85	34.85	34.85	34.85	61
2020-11-04	34.26	34.26	34.26	34.26	0
2020-11-03	34.26	34.26	34.26	34.26	0
2020-11-02	34.26	34.26	34.26	34.26	0
2020-10-30	34.26	34.26	34.26	34.26	0
2020-10-29	34.26	34.26	34.26	34.26	58
2020-10-28	34.73	34.73	34.73	34.73	0
2020-10-27	34.73	34.73	34.73	34.73	93
2020-10-26	35.31	35.31	35.31	35.31	248
2020-10-23	35.74	35.74	35.74	35.74	0
2020-10-22	35.74	35.74	35.74	35.74	0
2020-10-21	37.16	37.16	37.16	37.16	0
2020-10-20	37.16	37.16	37.16	37.16	22
2020-10-19	36.78	36.78	36.78	36.78	0
2020-10-16	36.78	36.78	36.78	36.78	5
2020-10-15	36.53	36.53	36.53	36.53	0
2020-10-14	36.53	36.53	36.53	36.53	23
2020-10-13	37.33	37.33	37.33	37.33	60
2020-10-12	37.98	37.98	37.98	37.98	38
2020-10-09	37.81	37.81	37.81	37.81	122
2020-10-08	36.66	36.66	36.66	36.66	0
2020-10-07	36.66	36.66	36.66	36.66	0
2020-10-06	36.46	36.46	36.46	36.46	0
2020-10-05	36.10	36.10	36.10	36.10	600
2020-10-02	34.45	34.45	34.45	34.45	0
2020-10-01	34.45	34.45	34.45	34.45	0
2020-09-30	34.45	34.45	34.45	34.45	0
2020-09-29	34.45	34.45	34.45	34.45	0
2020-09-28	34.45	34.45	34.45	34.45	0
2020-09-25	34.45	34.45	34.45	34.45	0
2020-09-24	34.45	34.45	34.45	34.45	50
2020-09-23	34.91	34.91	34.91	34.91	0
2020-09-22	35.34	35.34	35.34	35.34	0
2020-09-21	35.34	35.34	35.34	35.34	130
2020-09-18	36.08	36.08	36.08	36.08	0
2020-09-17	33.94	33.94	33.94	33.94	0
2020-09-16	33.94	33.94	33.94	33.94	700
2020-09-15	33.94	33.94	33.94	33.94	0
2020-09-14	33.94	33.94	33.94	33.94	933
2020-09-11	33.94	33.94	33.94	33.94	1,550
2020-04-03	30.80	30.80	30.80	30.80	0
2020-04-02	30.80	30.80	30.80	30.80	0
2020-04-01	30.80	30.80	30.80	30.80	19

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