0IPC.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-29	7.35	7.35	7.35	7.35	0
2021-04-28	7.35	7.35	7.35	7.35	0
2021-04-27	7.35	7.35	7.35	7.35	0
2021-04-26	7.35	7.35	7.35	7.35	0
2021-04-23	7.35	7.35	7.35	7.35	0
2021-04-22	7.35	7.35	7.35	7.35	0
2021-04-21	7.35	7.35	7.35	7.35	0
2021-04-20	7.35	7.35	7.35	7.35	0
2021-04-19	7.35	7.35	7.35	7.35	0
2021-04-16	7.35	7.35	7.35	7.35	0
2021-04-15	7.35	7.35	7.35	7.35	0
2021-04-14	7.35	7.35	7.35	7.35	0
2021-04-13	7.35	7.35	7.35	7.35	0
2021-04-12	7.35	7.35	7.35	7.35	0
2021-04-09	7.35	7.35	7.35	7.35	0
2021-04-08	7.35	7.35	7.35	7.35	0
2021-04-07	7.35	7.35	7.35	7.35	0
2021-04-06	7.35	7.35	7.35	7.35	0
2021-04-05	7.35	7.35	7.35	7.35	0
2021-04-02	7.35	7.35	7.35	7.35	0
2021-04-01	7.35	7.35	7.35	7.35	0
2021-03-31	7.35	7.35	7.35	7.35	0
2021-03-30	7.35	7.35	7.35	7.35	0
2021-03-29	7.35	7.35	7.35	7.35	0
2021-03-26	7.35	7.35	7.35	7.35	0
2021-03-25	7.35	7.35	7.35	7.35	0
2021-03-24	7.35	7.35	7.35	7.35	0
2021-03-23	7.35	7.35	7.35	7.35	0
2021-03-22	7.35	7.35	7.35	7.35	0
2021-03-19	7.35	7.35	7.35	7.35	0
2021-03-18	7.35	7.35	7.35	7.35	0
2021-03-17	7.35	7.35	7.35	7.35	0
2021-03-16	7.35	7.35	7.35	7.35	0
2021-03-15	7.35	7.35	7.35	7.35	0
2021-03-12	7.35	7.35	7.35	7.35	0
2021-03-11	7.35	7.35	7.35	7.35	0
2021-03-10	7.35	7.35	7.35	7.35	0
2021-03-09	7.35	7.35	7.35	7.35	0
2021-03-08	7.35	7.35	7.35	7.35	0
2021-03-05	7.35	7.35	7.35	7.35	0
2021-03-04	7.35	7.35	7.35	7.35	0
2021-03-03	7.35	7.35	7.35	7.35	0
2021-03-02	7.35	7.35	7.35	7.35	0
2021-03-01	7.35	7.35	7.35	7.35	0
2021-02-26	7.35	7.35	7.35	7.35	0
2021-02-25	7.35	7.35	7.35	7.35	0
2021-02-24	7.35	7.35	7.35	7.35	0
2021-02-23	7.35	7.35	7.35	7.35	0
2021-02-22	7.35	7.35	7.35	7.35	0
2021-02-19	7.35	7.35	7.35	7.35	0
2021-02-18	7.35	7.35	7.35	7.35	0
2021-02-17	7.35	7.35	7.35	7.35	0
2021-02-16	7.35	7.35	7.35	7.35	0
2021-02-15	7.35	7.35	7.35	7.35	0
2021-02-12	7.35	7.35	7.35	7.35	0
2021-02-11	7.35	7.35	7.35	7.35	0
2021-02-10	7.35	7.35	7.35	7.35	0
2021-02-09	7.35	7.35	7.35	7.35	0
2021-02-08	7.35	7.35	7.35	7.35	0
2021-02-05	7.35	7.35	7.35	7.35	0
2021-02-04	7.35	7.35	7.35	7.35	0
2021-02-03	7.35	7.35	7.35	7.35	0
2021-02-02	7.35	7.35	7.35	7.35	0
2021-02-01	7.35	7.35	7.35	7.35	0
2021-01-29	7.35	7.35	7.35	7.35	0
2021-01-28	7.35	7.35	7.35	7.35	0
2021-01-27	7.35	7.35	7.35	7.35	0
2021-01-26	7.35	7.35	7.35	7.35	0
2021-01-25	7.35	7.35	7.35	7.35	0
2021-01-22	7.35	7.35	7.35	7.35	0
2021-01-21	7.35	7.35	7.35	7.35	0
2021-01-20	7.35	7.35	7.35	7.35	0
2021-01-19	7.35	7.35	7.35	7.35	0
2021-01-18	7.35	7.35	7.35	7.35	0
2021-01-15	7.35	7.35	7.35	7.35	0
2021-01-14	7.01	7.01	7.01	7.01	0
2021-01-13	7.01	7.01	7.01	7.01	243
2021-01-12	7.01	7.01	7.01	7.01	93
2021-01-11	7.03	7.03	7.03	7.03	3
2021-01-08	7.04	7.04	7.04	7.04	39
2021-01-07	7.09	7.09	7.09	7.09	36
2021-01-06	7.05	7.05	7.05	7.05	129
2021-01-05	6.90	6.90	6.90	6.90	0
2021-01-04	6.90	6.90	6.90	6.90	251
2021-01-01	6.81	6.81	6.81	6.81	0
2020-12-31	6.81	6.81	6.81	6.81	0
2020-12-30	6.81	6.81	6.81	6.81	161
2020-12-29	6.81	6.81	6.81	6.81	74,300
2020-12-28	6.94	6.94	6.94	6.94	0
2020-12-25	6.94	6.94	6.94	6.94	0
2020-12-24	6.94	6.94	6.94	6.94	0
2020-12-23	6.94	6.94	6.94	6.94	0
2020-12-22	6.94	6.94	6.94	6.94	40,300
2020-12-21	7.16	7.16	7.16	7.16	0
2020-12-18	7.16	7.16	7.16	7.16	0
2020-12-17	7.17	7.17	7.17	7.17	1,075
2020-12-16	7.22	7.22	7.22	7.22	0
2020-12-15	7.22	7.22	7.22	7.22	2,031
2020-12-14	7.18	7.18	7.18	7.18	70
2020-12-11	7.18	7.18	7.18	7.18	0
2020-12-10	7.18	7.18	7.18	7.18	0
2020-12-09	7.18	7.18	7.18	7.18	241
2020-12-08	7.22	7.22	7.22	7.22	500
2020-12-07	7.30	7.30	7.30	7.30	514
2020-12-04	7.24	7.24	7.24	7.24	0
2020-12-03	7.19	7.19	7.19	7.19	800
2020-12-02	7.19	7.19	7.19	7.19	0
2020-12-01	7.19	7.19	7.19	7.19	0
2020-11-30	7.18	7.18	7.18	7.18	0
2020-11-27	7.18	7.18	7.18	7.18	0
2020-11-26	7.18	7.18	7.18	7.18	0
2020-11-25	7.18	7.18	7.18	7.18	2,000
2020-11-24	7.10	7.10	7.10	7.10	0
2020-11-23	7.10	7.10	7.10	7.10	118
2020-11-20	7.12	7.12	7.12	7.12	1,603
2020-11-19	7.18	7.18	7.18	7.18	0
2020-11-18	7.18	7.18	7.18	7.18	0
2020-11-17	7.18	7.18	7.18	7.18	0
2020-11-16	7.17	7.17	7.17	7.17	0
2020-11-13	7.09	7.09	7.09	7.09	8
2020-11-12	7.12	7.12	7.12	7.12	0
2020-11-11	7.00	7.00	7.00	7.00	400
2020-11-10	7.00	7.00	7.00	7.00	1,279
2020-11-09	6.97	6.97	6.97	6.97	0
2020-11-06	6.97	6.97	6.97	6.97	0
2020-11-05	6.97	6.97	6.97	6.97	186
2020-11-04	6.98	6.98	6.98	6.98	0
2020-11-03	6.98	6.98	6.98	6.98	4
2020-11-02	7.05	7.05	7.05	7.05	62
2020-10-30	7.04	7.04	7.04	7.04	0
2020-10-29	7.04	7.04	7.04	7.04	78
2020-10-28	7.01	7.01	7.01	7.01	1,170
2020-10-27	6.97	6.97	6.97	6.97	1
2020-10-26	6.96	6.96	6.96	6.96	0
2020-10-23	6.96	6.96	6.96	6.96	12
2020-10-22	6.99	6.99	6.99	6.99	3
2020-10-21	6.98	6.98	6.98	6.98	10,000
2020-10-20	7.04	7.04	7.04	7.04	17
2020-10-19	6.92	6.92	6.92	6.92	0
2020-10-16	6.92	6.92	6.92	6.92	0
2020-10-15	6.92	6.92	6.92	6.92	0
2020-10-14	6.92	6.92	6.92	6.92	1,000
2020-10-13	6.92	6.92	6.92	6.92	192
2020-10-12	6.89	6.89	6.89	6.89	446
2020-10-09	6.96	6.96	6.96	6.96	1,279
2020-10-08	6.86	6.86	6.86	6.86	0
2020-10-07	6.86	6.86	6.86	6.86	0
2020-10-06	6.96	6.96	6.96	6.96	0
2020-10-05	6.96	6.96	6.96	6.96	1,222
2020-10-02	6.99	6.99	6.99	6.99	0
2020-10-01	7.02	7.02	7.02	7.02	50,100
2020-09-30	7.01	7.01	7.01	7.01	0
2020-09-29	6.41	6.41	6.41	6.41	50,000
2020-09-28	6.41	6.41	6.41	6.41	0
2020-09-25	6.41	6.41	6.41	6.41	0
2020-09-24	6.41	6.41	6.41	6.41	25
2020-09-23	6.42	6.42	6.42	6.42	0
2020-09-22	6.44	6.44	6.44	6.44	0
2020-09-21	6.44	6.44	6.44	6.44	0
2020-09-18	6.44	6.44	6.44	6.44	10,000
2020-09-17	6.39	6.39	6.39	6.39	0
2020-09-16	6.38	6.38	6.38	6.38	0
2020-09-15	6.38	6.38	6.38	6.38	603
2020-09-14	6.35	6.35	6.35	6.35	0
2020-09-11	6.35	6.35	6.35	6.35	0
2020-04-03	6.58	6.58	6.58	6.58	0
2020-04-02	6.58	6.58	6.58	6.58	90
2020-04-01	6.73	6.73	6.73	6.73	1,501

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