0JSE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-07-08	47.92	47.92	47.92	47.92	82
2021-07-07	48.70	48.70	48.70	48.70	33
2021-07-06	47.96	47.96	47.96	47.96	101
2021-07-05	47.76	47.76	47.76	47.76	117
2021-07-02	48.60	48.60	48.60	48.60	1,014
2021-07-01	48.02	48.02	48.02	48.02	0
2021-06-30	48.02	48.02	48.02	48.02	228
2021-06-29	48.50	48.50	48.50	48.50	383
2021-06-28	48.10	48.10	48.10	48.10	132
2021-06-25	45.09	45.09	45.09	45.09	332
2021-06-24	46.49	46.49	46.49	46.49	371
2021-06-23	46.97	46.97	46.97	46.97	118
2021-06-22	47.01	47.01	47.01	47.01	380
2021-06-21	47.51	47.51	47.51	47.51	149
2021-06-18	48.06	48.06	48.06	48.06	110
2021-06-17	47.71	47.71	47.71	47.71	142
2021-06-16	47.89	47.89	47.89	47.89	31
2021-06-15	48.52	48.52	48.52	48.52	518
2021-06-14	48.90	48.90	48.90	48.90	2,615
2021-06-11	48.10	48.10	48.10	48.10	899
2021-06-10	48.10	48.10	48.10	48.10	0
2021-06-09	48.10	48.10	48.10	48.10	70
2021-06-08	47.34	47.34	47.34	47.34	111
2021-06-07	47.02	47.02	47.02	47.02	66
2021-06-04	47.34	47.34	47.34	47.34	216
2021-06-03	47.43	47.43	47.43	47.43	127
2021-06-02	48.21	48.21	48.21	48.21	0
2021-06-01	48.74	48.74	48.74	48.74	10
2021-05-31	48.48	48.48	48.48	48.48	0
2021-05-28	48.48	48.48	48.48	48.48	1
2021-05-27	48.90	48.90	48.90	48.90	39
2021-05-26	48.87	48.87	48.87	48.87	132
2021-05-25	48.58	48.58	48.58	48.58	650
2021-05-24	48.71	48.71	48.71	48.71	0
2021-05-21	48.23	48.23	48.23	48.23	0
2021-05-20	48.44	48.44	48.44	48.44	1,072
2021-05-19	45.29	45.29	45.29	45.29	360
2021-05-18	45.07	45.07	45.07	45.07	15
2021-05-17	43.61	43.61	43.61	43.61	211
2021-05-14	44.15	44.15	44.15	44.15	300
2021-05-13	42.57	42.57	42.57	42.57	874
2021-05-12	43.16	43.16	43.16	43.16	1,205
2021-05-11	44.02	44.02	44.02	44.02	231
2021-05-10	44.51	44.51	44.51	44.51	501
2021-05-07	44.85	44.85	44.85	44.85	346
2021-05-06	44.63	44.63	44.63	44.63	360
2021-05-05	46.22	46.22	46.22	46.22	382
2021-05-04	46.06	46.06	46.06	46.06	239
2021-05-03	49.20	49.20	49.20	49.20	0
2021-04-30	49.20	49.20	49.20	49.20	85
2021-04-29	49.21	49.21	49.21	49.21	1,021
2021-04-28	50.54	50.54	50.54	50.54	469
2021-04-27	50.26	50.26	50.26	50.26	50
2021-04-26	51.71	51.71	51.71	51.71	50
2021-04-23	50.91	50.91	50.91	50.91	80
2021-04-22	51.36	51.36	51.36	51.36	19
2021-04-21	50.73	50.73	50.73	50.73	50
2021-04-20	49.97	49.97	49.97	49.97	436
2021-04-19	52.07	52.07	52.07	52.07	196
2021-04-16	53.98	53.98	53.98	53.98	1,186
2021-04-15	53.83	53.83	53.83	53.83	400
2021-04-14	54.42	54.42	54.42	54.42	428
2021-04-13	54.40	54.40	54.40	54.40	389
2021-04-12	54.13	54.13	54.13	54.13	649
2021-04-09	53.88	53.88	53.88	53.88	0
2021-04-08	53.71	53.71	53.71	53.71	25
2021-04-07	54.40	54.40	54.40	54.40	22
2021-04-06	54.93	54.93	54.93	54.93	1,393
2021-04-05	54.05	54.05	54.05	54.05	0
2021-04-02	54.05	54.05	54.05	54.05	0
2021-04-01	54.05	54.05	54.05	54.05	199
2021-03-31	53.31	53.31	53.31	53.31	112
2021-03-30	52.55	52.55	52.55	52.55	1,462
2021-03-29	52.90	52.90	52.90	52.90	292
2021-03-26	52.22	52.22	52.22	52.22	198
2021-03-25	51.22	51.22	51.22	51.22	18
2021-03-24	51.19	51.19	51.19	51.19	745
2021-03-23	50.71	50.71	50.71	50.71	67
2021-03-22	50.51	50.51	50.51	50.51	385
2021-03-19	50.51	50.51	50.51	50.51	1,169
2021-03-18	51.99	51.99	51.99	51.99	0
2021-03-17	51.99	51.99	51.99	51.99	98
2021-03-16	52.39	52.39	52.39	52.39	534
2021-03-15	50.72	50.72	50.72	50.72	50
2021-03-12	52.06	52.06	52.06	52.06	112
2021-03-11	51.49	51.49	51.49	51.49	173
2021-03-10	51.80	51.80	51.80	51.80	260
2021-03-09	50.83	50.83	50.83	50.83	106
2021-03-08	48.38	48.38	48.38	48.38	127
2021-03-05	48.35	48.35	48.35	48.35	596
2021-03-04	52.60	52.60	52.60	52.60	680
2021-03-03	53.49	53.49	53.49	53.49	430
2021-03-02	53.92	53.92	53.92	53.92	152
2021-03-01	54.79	54.79	54.79	54.79	1,072
2021-02-26	53.15	53.15	53.15	53.15	849
2021-02-25	51.76	51.76	51.76	51.76	212
2021-02-24	54.07	54.07	54.07	54.07	508
2021-02-23	55.00	55.00	55.00	55.00	761
2021-02-22	56.86	56.86	56.86	56.86	10
2021-02-19	58.58	58.58	58.58	58.58	283
2021-02-18	56.85	56.85	56.85	56.85	598
2021-02-17	57.00	57.00	57.00	57.00	472
2021-02-16	58.51	58.51	58.51	58.51	1,252
2021-02-15	58.89	58.89	58.89	58.89	0
2021-02-12	58.44	58.44	58.44	58.44	44
2021-02-11	59.44	59.44	59.44	59.44	241
2021-02-10	59.77	59.77	59.77	59.77	349
2021-02-09	61.38	61.38	61.38	61.38	197
2021-02-08	61.53	61.53	61.53	61.53	909
2021-02-05	61.58	61.58	61.58	61.58	1,043
2021-02-04	58.11	58.11	58.11	58.11	8
2021-02-03	57.90	57.90	57.90	57.90	406
2021-02-02	60.72	60.72	60.72	60.72	615
2021-02-01	58.07	58.07	58.07	58.07	348
2021-01-29	58.06	58.06	58.06	58.06	197
2021-01-28	59.10	59.10	59.10	59.10	184
2021-01-27	59.32	59.32	59.32	59.32	219
2021-01-26	60.03	60.03	60.03	60.03	964
2021-01-25	61.01	61.01	61.01	61.01	459
2021-01-22	61.79	61.79	61.79	61.79	344
2021-01-21	61.94	61.94	61.94	61.94	342
2021-01-20	61.31	61.31	61.31	61.31	441
2021-01-19	59.97	59.97	59.97	59.97	1,061
2021-01-18	58.29	58.29	58.29	58.29	82
2021-01-15	56.70	56.70	56.70	56.70	518
2021-01-14	58.92	58.92	58.92	58.92	713
2021-01-13	60.11	60.11	60.11	60.11	186
2021-01-12	60.69	60.69	60.69	60.69	378
2021-01-11	60.44	60.44	60.44	60.44	960
2021-01-08	62.58	62.58	62.58	62.58	617
2021-01-07	61.75	61.75	61.75	61.75	2,162
2021-01-06	60.56	60.56	60.56	60.56	1,894
2021-01-05	58.29	58.29	58.29	58.29	359
2021-01-04	56.78	56.78	56.78	56.78	1,233
2021-01-01	54.72	54.72	54.72	54.72	0
2020-12-31	54.72	54.72	54.72	54.72	0
2020-12-30	54.78	54.78	54.78	54.78	572
2020-12-29	53.91	53.91	53.91	53.91	1,054
2020-12-28	53.91	53.91	53.91	53.91	0
2020-12-25	53.91	53.91	53.91	53.91	0
2020-12-24	53.91	53.91	53.91	53.91	0
2020-12-23	53.53	53.53	53.53	53.53	892
2020-12-22	52.75	52.75	52.75	52.75	1,171
2020-12-21	51.14	51.14	51.14	51.14	835
2020-12-18	50.66	50.66	50.66	50.66	81
2020-12-17	50.19	50.19	50.19	50.19	11
2020-12-16	49.98	49.98	49.98	49.98	276
2020-12-15	52.11	52.11	52.11	52.11	222
2020-12-14	51.47	51.47	51.47	51.47	134
2020-12-11	74.42	74.42	74.42	74.42	26
2020-12-10	73.27	73.27	73.27	73.27	119
2020-12-09	74.09	74.09	74.09	74.09	336
2020-12-08	74.87	74.87	74.87	74.87	95
2020-12-07	75.67	75.67	75.67	75.67	296
2020-12-04	75.63	75.63	75.63	75.63	275
2020-12-03	77.72	77.72	77.72	77.72	330
2020-12-02	77.21	77.21	77.21	77.21	115
2020-12-01	81.99	81.99	81.99	81.99	3
2020-11-30	81.99	81.99	81.99	81.99	776
2020-11-27	82.34	82.34	82.34	82.34	474
2020-11-26	82.74	82.74	82.74	82.74	138
2020-11-25	80.25	80.25	80.25	80.25	351
2020-11-24	79.57	79.57	79.57	79.57	1,957
2020-11-23	76.33	76.33	76.33	76.33	563
2020-11-20	74.59	74.59	74.59	74.59	170
2020-11-19	73.39	73.39	73.39	73.39	49
2020-11-18	74.63	74.63	74.63	74.63	170
2020-11-17	74.91	74.91	74.91	74.91	24
2020-11-16	75.48	75.48	75.48	75.48	1,269
2020-11-13	77.28	77.28	77.28	77.28	432
2020-11-12	78.32	78.32	78.32	78.32	193
2020-11-11	77.16	77.16	77.16	77.16	110
2020-11-10	76.39	76.39	76.39	76.39	915
2020-11-09	79.11	79.11	79.11	79.11	371
2020-11-06	76.29	76.29	76.29	76.29	184
2020-11-05	74.85	74.85	74.85	74.85	250
2020-11-04	74.55	74.55	74.55	74.55	311
2020-11-03	76.27	76.27	76.27	76.27	86
2020-11-02	75.68	75.68	75.68	75.68	367
2020-10-30	72.05	72.05	72.05	72.05	170
2020-10-29	71.25	71.25	71.25	71.25	72
2020-10-28	69.82	69.82	69.82	69.82	333
2020-10-27	70.59	70.59	70.59	70.59	300
2020-10-26	69.34	69.34	69.34	69.34	213
2020-10-23	70.13	70.13	70.13	70.13	0
2020-10-22	69.15	69.15	69.15	69.15	0
2020-10-21	69.15	69.15	69.15	69.15	269
2020-10-20	70.49	70.49	70.49	70.49	159
2020-10-16	71.92	71.92	71.92	71.92	406
2020-10-15	70.06	70.06	70.06	70.06	111
2020-10-14	69.90	69.90	69.90	69.90	499
2020-10-13	70.51	70.51	70.51	70.51	714
2020-10-12	67.86	67.86	67.86	67.86	6
2020-10-09	68.24	68.24	68.24	68.24	242
2020-10-08	68.32	68.32	68.32	68.32	364
2020-10-07	70.91	70.91	70.91	70.91	239
2020-10-06	70.74	70.74	70.74	70.74	1,936
2020-10-05	72.35	72.35	72.35	72.35	263
2020-10-02	70.43	70.43	70.43	70.43	165
2020-10-01	71.53	71.53	71.53	71.53	537
2020-09-30	69.30	69.30	69.30	69.30	313
2020-09-29	66.98	66.98	66.98	66.98	28
2020-09-28	65.62	65.62	65.62	65.62	333
2020-09-25	63.54	63.54	63.54	63.54	286
2020-09-24	60.43	60.43	60.43	60.43	574
2020-09-23	60.55	60.55	60.55	60.55	55
2020-09-22	60.81	60.81	60.81	60.81	0
2020-09-21	60.81	60.81	60.81	60.81	94
2020-09-18	60.19	60.19	60.19	60.19	181
2020-09-17	60.30	60.30	60.30	60.30	0
2020-09-16	60.30	60.30	60.30	60.30	304
2020-09-15	58.64	58.64	58.64	58.64	6
2020-09-14	58.35	58.35	58.35	58.35	867
2020-09-11	58.92	58.92	58.92	58.92	5,133
2020-04-03	58.27	58.27	58.27	58.27	0
2020-04-02	58.27	58.27	58.27	58.27	74
2020-04-01	56.82	56.82	56.82	56.82	521

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Petrel Resources (PET)	2.65	29.27%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Angle (AGL)	16.25	18.18%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	8.90	-25.83%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	131,311,999
Red Rock Resources (RRR)	0.0525	124,453,117
Supply@me Cap (SYME)	0.025	91,747,541
Mosman Oil Gas (MSMN)	0.019	90,743,507
Premier African Minerals (PREM)	0.1925	70,990,122