0JZM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-09-15	104.37	104.37	104.37	104.37	0
2021-09-14	104.37	104.37	104.37	104.37	0
2021-09-13	104.37	104.37	104.37	104.37	0
2021-09-10	104.37	104.37	104.37	104.37	0
2021-09-09	104.37	104.37	104.37	104.37	0
2021-09-08	104.37	104.37	104.37	104.37	0
2021-09-07	104.37	104.37	104.37	104.37	0
2021-09-06	104.37	104.37	104.37	104.37	0
2021-09-03	104.37	104.37	104.37	104.37	0
2021-09-02	104.37	104.37	104.37	104.37	0
2021-09-01	104.37	104.37	104.37	104.37	0
2021-08-31	104.37	104.37	104.37	104.37	0
2021-08-30	104.37	104.37	104.37	104.37	0
2021-08-27	104.37	104.37	104.37	104.37	0
2021-08-26	104.37	104.37	104.37	104.37	0
2021-08-25	104.37	104.37	104.37	104.37	102,459
2021-08-24	106.69	106.69	106.69	106.69	99
2021-08-23	101.81	101.81	101.81	101.81	3,788
2021-08-20	101.81	101.81	101.81	101.81	10
2021-08-19	100.94	100.94	100.94	100.94	117
2021-08-18	99.65	99.65	99.65	99.65	0
2021-08-17	99.65	99.65	99.65	99.65	156
2021-08-16	100.33	100.33	100.33	100.33	34,000
2021-08-13	100.33	100.33	100.33	100.33	40,020
2021-08-12	100.33	100.33	100.33	100.33	20,020
2021-08-11	100.33	100.33	100.33	100.33	60
2021-08-10	100.33	100.33	100.33	100.33	3,173
2021-08-09	99.93	99.93	99.93	99.93	54
2021-08-06	98.75	98.75	98.75	98.75	0
2021-08-05	98.75	98.75	98.75	98.75	376
2021-08-04	98.75	98.75	98.75	98.75	6,100
2021-08-03	99.91	99.91	99.91	99.91	376
2021-08-02	99.91	99.91	99.91	99.91	3,756
2021-07-30	99.46	99.46	99.46	99.46	20
2021-07-29	97.45	97.45	97.45	97.45	0
2021-07-28	99.22	99.22	99.22	99.22	0
2021-07-27	99.22	99.22	99.22	99.22	4,000
2021-07-26	98.12	98.12	98.12	98.12	0
2021-07-23	98.12	98.12	98.12	98.12	3
2021-07-22	100.07	100.07	100.07	100.07	40
2021-07-21	97.52	97.52	97.52	97.52	0
2021-07-20	96.03	96.03	96.03	96.03	14,106
2021-07-19	98.44	98.44	98.44	98.44	780
2021-07-16	98.44	98.44	98.44	98.44	28
2021-07-15	97.16	97.16	97.16	97.16	12,000
2021-07-14	97.16	97.16	97.16	97.16	58,059
2021-07-13	97.16	97.16	97.16	97.16	0
2021-07-12	97.16	97.16	97.16	97.16	13
2021-07-09	97.16	97.16	97.16	97.16	175
2021-07-08	99.66	99.66	99.66	99.66	195
2021-07-07	103.49	103.49	103.49	103.49	313
2021-07-06	103.49	103.49	103.49	103.49	12
2021-07-05	104.03	104.03	104.03	104.03	0
2021-07-02	104.75	104.75	104.75	104.75	0
2021-07-01	104.75	104.75	104.75	104.75	164
2021-06-30	104.93	104.93	104.93	104.93	83
2021-06-29	104.70	104.70	104.70	104.70	196
2021-06-28	102.66	102.66	102.66	102.66	0
2021-06-25	103.93	103.93	103.93	103.93	191
2021-06-24	100.36	100.36	100.36	100.36	50
2021-06-23	100.36	100.36	100.36	100.36	820
2021-06-22	99.90	99.90	99.90	99.90	0
2021-06-21	99.90	99.90	99.90	99.90	76,063
2021-06-18	101.72	101.72	101.72	101.72	350
2021-06-17	103.65	103.65	103.65	103.65	0
2021-06-16	103.65	103.65	103.65	103.65	10
2021-06-15	104.13	104.13	104.13	104.13	0
2021-06-14	103.63	103.63	103.63	103.63	456
2021-06-11	103.60	103.60	103.60	103.60	23
2021-06-10	102.05	102.05	102.05	102.05	100
2021-06-09	102.05	102.05	102.05	102.05	203
2021-06-08	101.86	101.86	101.86	101.86	55
2021-06-07	101.86	101.86	101.86	101.86	278
2021-06-04	101.16	101.16	101.16	101.16	182
2021-06-03	101.16	101.16	101.16	101.16	11
2021-06-02	101.16	101.16	101.16	101.16	12
2021-06-01	101.16	101.16	101.16	101.16	0
2021-05-28	101.16	101.16	101.16	101.16	238
2021-05-27	98.94	98.94	98.94	98.94	0
2021-05-26	98.94	98.94	98.94	98.94	5
2021-05-25	98.94	98.94	98.94	98.94	78,358
2021-05-24	98.94	98.94	98.94	98.94	105
2021-05-21	98.94	98.94	98.94	98.94	30
2021-05-20	93.92	93.92	93.92	93.92	205
2021-05-19	93.92	93.92	93.92	93.92	220
2021-05-18	90.45	90.45	90.45	90.45	0
2021-05-17	90.45	90.45	90.45	90.45	12
2021-05-14	90.45	90.45	90.45	90.45	8
2021-05-13	92.95	92.95	92.95	92.95	0
2021-05-12	92.95	92.95	92.95	92.95	141
2021-05-11	93.43	93.43	93.43	93.43	0
2021-05-10	93.43	93.43	93.43	93.43	2,722
2021-05-07	95.28	95.28	95.28	95.28	0
2021-05-06	93.10	93.10	93.10	93.10	0
2021-05-05	93.10	93.10	93.10	93.10	0
2021-05-04	97.01	97.01	97.01	97.01	100
2021-04-30	97.01	97.01	97.01	97.01	0
2021-04-29	97.01	97.01	97.01	97.01	200,000
2021-04-28	97.01	97.01	97.01	97.01	1,352
2021-04-27	97.42	97.42	97.42	97.42	361
2021-04-26	97.42	97.42	97.42	97.42	259
2021-04-23	96.45	96.45	96.45	96.45	60,119
2021-04-22	92.58	92.58	92.58	92.58	53,000
2021-04-21	92.58	92.58	92.58	92.58	46,731
2021-04-20	93.89	93.89	93.89	93.89	46,488
2021-04-19	95.13	95.13	95.13	95.13	38,061
2021-04-16	94.78	94.78	94.78	94.78	0
2021-04-15	94.78	94.78	94.78	94.78	67
2021-04-14	94.78	94.78	94.78	94.78	0
2021-04-13	94.29	94.29	94.29	94.29	15,010
2021-04-12	95.77	95.77	95.77	95.77	12
2021-04-09	96.01	96.01	96.01	96.01	20,192
2021-04-08	95.34	95.34	95.34	95.34	1,520
2021-04-07	97.61	97.61	97.61	97.61	41
2021-04-06	97.61	97.61	97.61	97.61	100
2021-04-01	90.00	90.00	90.00	90.00	0
2021-03-31	90.00	90.00	90.00	90.00	0
2021-03-30	93.14	93.14	93.14	93.14	0
2021-03-29	93.14	93.14	93.14	93.14	0
2021-03-26	89.39	89.39	89.39	89.39	0
2021-03-25	89.39	89.39	89.39	89.39	0
2021-03-24	90.45	90.45	90.45	90.45	79
2021-03-23	90.56	90.56	90.56	90.56	26,652
2021-03-22	90.56	90.56	90.56	90.56	183
2021-03-19	87.98	87.98	87.98	87.98	198
2021-03-18	87.98	87.98	87.98	87.98	5
2021-03-17	87.98	87.98	87.98	87.98	120
2021-03-16	87.98	87.98	87.98	87.98	0
2021-03-15	87.98	87.98	87.98	87.98	0
2021-03-12	87.58	87.58	87.58	87.58	0
2021-03-11	87.58	87.58	87.58	87.58	2
2021-03-10	87.58	87.58	87.58	87.58	100
2021-03-09	87.58	87.58	87.58	87.58	742
2021-03-08	86.36	86.36	86.36	86.36	25
2021-03-05	86.36	86.36	86.36	86.36	0
2021-03-04	89.51	89.51	89.51	89.51	308
2021-03-03	91.83	91.83	91.83	91.83	15
2021-03-02	95.18	95.18	95.18	95.18	4
2021-03-01	94.02	94.02	94.02	94.02	7
2021-02-26	92.60	92.60	92.60	92.60	110
2021-02-25	94.06	94.06	94.06	94.06	2,593
2021-02-24	96.83	96.83	96.83	96.83	52
2021-02-23	96.83	96.83	96.83	96.83	82
2021-02-22	96.83	96.83	96.83	96.83	24
2021-02-19	97.74	97.74	97.74	97.74	190
2021-02-18	95.63	95.63	95.63	95.63	99,800
2021-02-17	97.68	97.68	97.68	97.68	100
2021-02-16	97.68	97.68	97.68	97.68	144
2021-02-15	95.12	95.12	95.12	95.12	0
2021-02-12	95.12	95.12	95.12	95.12	1,867
2021-02-11	93.72	93.72	93.72	93.72	406
2021-02-10	91.22	91.22	91.22	91.22	310
2021-02-09	91.56	91.56	91.56	91.56	120
2021-02-08	89.20	89.20	89.20	89.20	302
2021-02-05	88.99	88.99	88.99	88.99	591
2021-02-04	88.99	88.99	88.99	88.99	363
2021-02-03	90.63	90.63	90.63	90.63	250
2021-02-02	90.63	90.63	90.63	90.63	0
2021-02-01	87.71	87.71	87.71	87.71	256
2021-01-29	89.00	89.00	89.00	89.00	290
2021-01-28	93.17	93.17	93.17	93.17	0
2021-01-27	93.17	93.17	93.17	93.17	13
2021-01-26	92.44	92.44	92.44	92.44	270
2021-01-25	95.87	95.87	95.87	95.87	210
2021-01-22	95.87	95.87	95.87	95.87	0
2021-01-21	96.18	96.18	96.18	96.18	394
2021-01-20	97.29	97.29	97.29	97.29	7
2021-01-19	95.76	95.76	95.76	95.76	9
2021-01-18	95.40	95.40	95.40	95.40	0
2021-01-15	96.54	96.54	96.54	96.54	325
2021-01-14	96.54	96.54	96.54	96.54	105
2021-01-13	95.82	95.82	95.82	95.82	0
2021-01-12	94.39	94.39	94.39	94.39	0
2021-01-11	94.39	94.39	94.39	94.39	100
2021-01-08	95.28	95.28	95.28	95.28	14
2021-01-07	92.45	92.45	92.45	92.45	153
2021-01-06	86.47	86.47	86.47	86.47	0
2021-01-05	86.47	86.47	86.47	86.47	0
2021-01-04	86.47	86.47	86.47	86.47	0
2020-12-31	86.47	86.47	86.47	86.47	0
2020-12-30	86.47	86.47	86.47	86.47	0
2020-12-29	86.47	86.47	86.47	86.47	0
2020-12-24	86.47	86.47	86.47	86.47	0
2020-12-23	86.47	86.47	86.47	86.47	20
2020-12-22	86.45	86.45	86.45	86.45	0
2020-12-21	86.45	86.45	86.45	86.45	7
2020-12-18	86.29	86.29	86.29	86.29	0
2020-12-17	86.29	86.29	86.29	86.29	0
2020-12-16	86.29	86.29	86.29	86.29	0
2020-12-15	86.41	86.41	86.41	86.41	0
2020-12-14	86.41	86.41	86.41	86.41	0
2020-12-11	86.41	86.41	86.41	86.41	329
2020-12-10	86.41	86.41	86.41	86.41	2,794
2020-12-09	86.41	86.41	86.41	86.41	0
2020-12-08	86.41	86.41	86.41	86.41	0
2020-12-07	86.41	86.41	86.41	86.41	0
2020-12-04	84.22	84.22	84.22	84.22	0
2020-12-03	84.22	84.22	84.22	84.22	0
2020-12-02	84.22	84.22	84.22	84.22	0
2020-12-01	83.04	83.04	83.04	83.04	0
2020-11-30	80.76	80.76	80.76	80.76	0
2020-11-27	80.76	80.76	80.76	80.76	96
2020-11-26	80.76	80.76	80.76	80.76	0
2020-11-25	80.76	80.76	80.76	80.76	1,831
2020-11-24	80.76	80.76	80.76	80.76	0
2020-11-23	80.76	80.76	80.76	80.76	0
2020-11-20	80.76	80.76	80.76	80.76	638
2020-11-19	80.76	80.76	80.76	80.76	0
2020-11-18	80.76	80.76	80.76	80.76	110
2020-11-17	82.09	82.09	82.09	82.09	4
2020-11-16	82.18	82.18	82.18	82.18	10
2020-11-13	81.07	81.07	81.07	81.07	138
2020-11-12	81.78	81.78	81.78	81.78	2,068
2020-11-11	72.76	72.76	72.76	72.76	0
2020-11-10	72.76	72.76	72.76	72.76	0
2020-11-09	72.76	72.76	72.76	72.76	0
2020-11-06	72.76	72.76	72.76	72.76	0
2020-11-05	72.76	72.76	72.76	72.76	0
2020-11-04	72.76	72.76	72.76	72.76	0
2020-11-03	72.76	72.76	72.76	72.76	0
2020-11-02	72.76	72.76	72.76	72.76	0
2020-10-30	72.76	72.76	72.76	72.76	0
2020-10-29	72.76	72.76	72.76	72.76	0
2020-10-28	72.76	72.76	72.76	72.76	0
2020-10-27	72.76	72.76	72.76	72.76	0
2020-10-26	72.76	72.76	72.76	72.76	0
2020-10-23	72.76	72.76	72.76	72.76	0
2020-10-22	72.76	72.76	72.76	72.76	0
2020-10-21	72.76	72.76	72.76	72.76	0
2020-10-20	72.76	72.76	72.76	72.76	280
2020-10-19	72.76	72.76	72.76	72.76	0
2020-10-16	72.76	72.76	72.76	72.76	0
2020-10-15	72.76	72.76	72.76	72.76	4
2020-10-14	74.71	74.71	74.71	74.71	0
2020-10-13	74.71	74.71	74.71	74.71	4
2020-10-12	73.97	73.97	73.97	73.97	18
2020-10-09	68.95	68.95	68.95	68.95	0
2020-10-08	68.95	68.95	68.95	68.95	0
2020-10-07	67.60	67.60	67.60	67.60	0
2020-10-06	68.25	68.25	68.25	68.25	0
2020-10-05	69.04	69.04	69.04	69.04	0
2020-10-02	69.04	69.04	69.04	69.04	50
2020-10-01	69.04	69.04	69.04	69.04	18
2020-09-30	65.15	65.15	65.15	65.15	0
2020-09-29	65.15	65.15	65.15	65.15	0
2020-09-28	65.15	65.15	65.15	65.15	0
2020-09-25	65.15	65.15	65.15	65.15	0
2020-09-24	65.15	65.15	65.15	65.15	0
2020-09-23	66.14	66.14	66.14	66.14	0
2020-09-22	66.14	66.14	66.14	66.14	0
2020-09-21	66.14	66.14	66.14	66.14	11
2020-09-18	66.94	66.94	66.94	66.94	0
2020-09-17	67.19	67.19	67.19	67.19	0
2020-09-16	67.19	67.19	67.19	67.19	0
2020-09-15	67.19	67.19	67.19	67.19	25
2020-09-14	69.70	69.70	69.70	69.70	0
2020-09-11	69.70	69.70	69.70	69.70	0
2020-04-03	47.93	47.93	47.93	47.93	0
2020-04-02	47.93	47.93	47.93	47.93	0
2020-04-01	47.93	47.93	47.93	47.93	4,428

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