Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
0K22.L Share Price
0K22.L Share History

0K22.L Share History

0K22.L Share Price history. The following table shows end-of-day data 0K22 historical share prices for 0K22.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.

0K22.L
Share Price0K22.L
Charts0K22.L
Trades0K22.L
HistoryCompare
0K22.L0K22.L
Share News0K22.L
RNS0K22.L
Accounts
Date Open High Low Close Volume
2022-03-115.825.825.825.820
2022-03-105.825.825.825.820
2022-03-095.825.825.825.820
2022-03-085.825.825.825.820
2022-03-075.825.825.825.820
2022-03-045.825.825.825.820
2022-03-035.825.825.825.820
2022-03-025.825.825.825.820
2022-03-015.825.825.825.820
2022-02-285.825.825.825.820
2022-02-255.825.825.825.8238,333
2022-02-246.226.226.226.2210,451
2022-02-236.226.226.226.2210,968
2022-02-227.847.847.847.8423,950
2022-02-217.847.847.847.840
2022-02-187.847.847.847.849,891
2022-02-177.847.847.847.847,466
2022-02-167.847.847.847.8421,000
2022-02-157.847.847.847.84323
2022-02-147.847.847.847.848,635
2022-02-117.847.847.847.849,477
2022-02-107.617.617.617.614,711
2022-02-097.617.617.617.6112,865
2022-02-087.617.617.617.6114,537
2022-02-077.617.617.617.611,170
2022-02-047.617.617.617.61325
2022-02-037.617.617.617.6114,211
2022-02-027.617.617.617.614,008
2022-02-017.647.647.647.6428,034
2022-01-317.587.587.587.58780
2022-01-286.866.866.866.862,220
2022-01-276.866.866.866.8629,733
2022-01-266.866.866.866.8643,425
2022-01-256.866.866.866.861,514
2022-01-246.866.866.866.8653,211
2022-01-217.187.187.187.1885,062
2022-01-207.187.187.187.18145,723
2022-01-197.187.187.187.18315,307
2022-01-187.377.377.377.37395,383
2022-01-177.907.907.907.900
2022-01-147.907.907.907.9097,384
2022-01-137.907.907.907.906,659
2022-01-127.907.907.907.90767
2022-01-117.907.907.907.9018,369
2022-01-107.887.887.887.8810,000
2022-01-077.887.887.887.884,850
2022-01-068.168.168.168.162,670
2022-01-058.168.168.168.168,050
2022-01-048.168.168.168.1610,000
2022-01-037.957.957.957.950
2021-12-317.957.957.957.9530,858
2021-12-307.957.957.957.9532,710
2021-12-297.977.977.977.973,294
2021-12-287.887.887.887.880
2021-12-277.887.887.887.880
2021-12-247.887.887.887.880
2021-12-237.887.887.887.8810,823
2021-12-227.917.917.917.915,193
2021-12-217.947.947.947.9410,645
2021-12-207.817.817.817.81141,847
2021-12-177.817.817.817.81357,210
2021-12-168.708.708.708.70507,986
2021-12-158.708.708.708.70421,420
2021-12-148.708.708.708.7019,258
2021-12-138.708.708.708.7013,033
2021-12-108.708.708.708.7017,537
2021-12-098.708.708.708.7012,820
2021-12-088.708.708.708.7018,730
2021-12-078.708.708.708.707,475
2021-12-068.708.708.708.700
2021-12-038.708.708.708.7017,682
2021-12-028.708.708.708.703,010
2021-12-018.708.708.708.702,080
2021-11-308.708.708.708.70200
2021-11-298.708.708.708.7018,690
2021-11-268.708.708.708.705,030
2021-11-258.708.708.708.700
2021-11-248.708.708.708.7011,231
2021-11-238.708.708.708.70891
2021-11-228.708.708.708.7025,920
2021-11-198.708.708.708.703,437
2021-11-188.708.708.708.7015,193
2021-11-179.019.019.019.01233,369
2021-11-169.019.019.019.011,650
2021-11-159.019.019.019.01193
2021-11-129.219.219.219.211,057
2021-11-119.219.219.219.211,226
2021-11-109.169.169.169.1613,480
2021-11-099.169.169.169.163,040
2021-11-089.169.169.169.16200
2021-11-059.169.169.169.161,900
2021-11-049.169.169.169.161,700
2021-11-039.169.169.169.16124,641
2021-11-029.169.169.169.1655,071
2021-11-019.169.169.169.162,950
2021-10-299.169.169.169.16950
2021-10-289.439.439.439.43150
2021-10-279.439.439.439.431,111
2021-10-269.439.439.439.432,237
2021-10-259.639.639.639.631,200
2021-10-229.639.639.639.630
2021-10-219.639.639.639.63250,050
2021-10-209.639.639.639.6379,005
2021-10-199.639.639.639.63280
2021-10-189.639.639.639.63181,000
2021-10-159.639.639.639.6330,000
2021-10-149.639.639.639.630
2021-10-139.639.639.639.6376,650
2021-10-129.639.639.639.6351,264
2021-10-119.639.639.639.63190,856
2021-10-089.639.639.639.6371,631
2021-10-079.699.699.699.6972,005
2021-10-069.699.699.699.6971,465
2021-10-059.699.699.699.69122,919
2021-10-0410.0310.0310.0310.0378,040
2021-10-0110.0310.0310.0310.0321,454
2021-09-3010.0310.0310.0310.0330,564
2021-09-2910.0310.0310.0310.0331,516
2021-09-2810.0310.0310.0310.0324,787
2021-09-2710.0310.0310.0310.03500
2021-09-2410.0310.0310.0310.03557,195
2021-09-239.759.759.759.75274,755
2021-09-229.739.739.739.7337,340
2021-09-219.589.589.589.5817,424
2021-09-209.589.589.589.58676
2021-09-179.589.589.589.5827,644
2021-09-169.589.589.589.582,700
2021-09-159.589.589.589.580
2021-09-149.589.589.589.5825,100
2021-09-139.589.589.589.582,137
2021-09-109.219.219.219.210
2021-09-099.219.219.219.210
2021-09-089.219.219.219.210
2021-09-079.219.219.219.21184
2021-09-069.219.219.219.210
2021-09-039.219.219.219.2180,000
2021-09-029.219.219.219.2174,999
2021-09-019.219.219.219.211,370
2021-08-319.179.179.179.171,250
2021-08-308.658.658.658.650
2021-08-278.658.658.658.65280
2021-08-268.658.658.658.6560
2021-08-258.658.658.658.650
2021-08-248.658.658.658.6551,900
2021-08-238.658.658.658.65400
2021-08-208.658.658.658.6540,291
2021-08-198.658.658.658.650
2021-08-188.658.658.658.65300
2021-08-178.658.658.658.65500
2021-08-168.658.658.658.650
2021-08-138.658.658.658.650
2021-08-128.658.658.658.6515,684
2021-08-118.538.538.538.53870
2021-08-108.538.538.538.53100
2021-08-098.588.588.588.58300
2021-08-068.588.588.588.580
2021-08-058.588.588.588.58955
2021-08-048.588.588.588.5830,162
2021-08-038.588.588.588.5835
2021-08-028.588.588.588.58100
2021-07-308.588.588.588.580
2021-07-298.588.588.588.5848
2021-07-288.658.658.658.650
2021-07-278.658.658.658.6560
2021-07-268.478.478.478.478,217
2021-07-238.478.478.478.470
2021-07-228.478.478.478.475,950
2021-07-218.478.478.478.471,800
2021-07-208.508.508.508.50606
2021-07-198.648.648.648.64950
2021-07-168.648.648.648.64110
2021-07-158.648.648.648.64494
2021-07-148.598.598.598.59190
2021-07-139.449.449.449.441,000
2021-07-129.449.449.449.440
2021-07-099.449.449.449.44517
2021-07-089.449.449.449.44797,426
2021-07-079.449.449.449.443,961
2021-07-069.449.449.449.445,110
2021-07-059.449.449.449.440
2021-07-029.449.449.449.4435,807
2021-07-019.449.449.449.444,772
2021-06-309.449.449.449.440
2021-06-299.449.449.449.440
2021-06-289.449.449.449.44144
2021-06-259.419.419.419.41538
2021-06-249.409.409.409.407,742
2021-06-239.519.519.519.512,745
2021-06-229.519.519.519.511
2021-06-219.519.519.519.511,356
2021-06-189.519.519.519.5112,000
2021-06-179.199.199.199.190
2021-06-169.199.199.199.1932,828
2021-06-159.199.199.199.190
2021-06-149.199.199.199.19460
2021-06-119.199.199.199.1925
2021-06-109.199.199.199.194,770
2021-06-099.199.199.199.1975,006
2021-06-089.199.199.199.1921,090
2021-06-079.199.199.199.1921,814
2021-06-049.199.199.199.19959
2021-06-039.199.199.199.1911,257
2021-06-029.199.199.199.190
2021-06-019.199.199.199.1969
2021-05-289.189.189.189.1813
2021-05-279.189.189.189.180
2021-05-269.189.189.189.184,830
2021-05-259.189.189.189.18200
2021-05-249.189.189.189.180
2021-05-219.189.189.189.18771
2021-05-208.748.748.748.746,000
2021-05-198.748.748.748.7430
2021-05-188.748.748.748.74187,493
2021-05-178.748.748.748.741,760
2021-05-148.748.748.748.74240
2021-05-138.498.498.498.490
2021-05-128.498.498.498.49100
2021-05-118.498.498.498.491,319
2021-05-108.498.498.498.49208
2021-05-078.498.498.498.497,115
2021-05-068.498.498.498.49150
2021-05-058.498.498.498.491,700
2021-05-048.498.498.498.49393
2021-04-308.518.518.518.510
2021-04-298.518.518.518.51200
2021-04-288.518.518.518.51100
2021-04-278.518.518.518.516,014
2021-04-268.518.518.518.51100
2021-04-238.518.518.518.513,935
2021-04-228.248.248.248.246,710
2021-04-218.248.248.248.241,300
2021-04-208.248.248.248.242
2021-04-198.248.248.248.2411,161
2021-04-168.248.248.248.240
2021-04-158.248.248.248.2412,410
2021-04-148.248.248.248.24100
2021-04-138.178.178.178.17158
2021-04-128.178.178.178.17371
2021-04-098.178.178.178.17300
2021-04-088.178.178.178.176,090
2021-04-078.178.178.178.1713
2021-04-068.278.278.278.27147
2021-04-018.278.278.278.270
2021-03-318.278.278.278.27300
2021-03-308.278.278.278.2750,152
2021-03-298.278.278.278.277,119
2021-03-268.698.698.698.690
2021-03-258.698.698.698.6918,495
2021-03-248.698.698.698.6937,198
2021-03-238.698.698.698.692,763
2021-03-228.698.698.698.690
2021-03-198.698.698.698.69180
2021-03-188.698.698.698.69400
2021-03-178.698.698.698.69400
2021-03-168.698.698.698.692,000
2021-03-158.698.698.698.6948,694
2021-03-128.558.558.558.55400
2021-03-118.558.558.558.55209
2021-03-108.338.338.338.3311,793
2021-03-098.338.338.338.337,113
2021-03-088.568.568.568.562,313
2021-03-058.568.568.568.56628
2021-03-048.568.568.568.567,463
2021-03-038.568.568.568.560
2021-03-028.568.568.568.5659
2021-03-018.568.568.568.5636,274
2021-02-268.568.568.568.5636,050
2021-02-258.568.568.568.560
2021-02-248.568.568.568.560
2021-02-238.568.568.568.56200
2021-02-228.568.568.568.560
2021-02-198.568.568.568.565
2021-02-188.748.748.748.74276
2021-02-178.748.748.748.741,215
2021-02-169.149.149.149.140
2021-02-159.149.149.149.140
2021-02-129.149.149.149.14270
2021-02-119.149.149.149.141,700
2021-02-109.149.149.149.14249
2021-02-099.149.149.149.1445,000
2021-02-089.149.149.149.14105,000
2021-02-059.149.149.149.14469,424
2021-02-049.149.149.149.140
2021-02-039.149.149.149.140
2021-02-029.149.149.149.140
2021-02-019.149.149.149.140
2021-01-299.149.149.149.1435
2021-01-288.738.738.738.730
2021-01-278.738.738.738.73600
2021-01-268.738.738.738.7344
2021-01-258.738.738.738.7327,159
2021-01-228.738.738.738.73295
2021-01-218.738.738.738.730
2021-01-208.738.738.738.736,383
2021-01-198.738.738.738.730
2021-01-188.738.738.738.730
2021-01-158.738.738.738.738,000
2021-01-148.738.738.738.732,400
2021-01-138.738.738.738.732,560
2021-01-128.738.738.738.730
2021-01-118.738.738.738.730
2021-01-088.738.738.738.730
2021-01-078.738.738.738.7310,000
2021-01-068.738.738.738.730
2021-01-058.738.738.738.730
2021-01-048.738.738.738.730
2020-12-318.738.738.738.730
2020-12-308.738.738.738.730
2020-12-298.738.738.738.73111,100
2020-12-248.738.738.738.730
2020-12-238.738.738.738.73600
2020-12-228.738.738.738.730
2020-12-218.738.738.738.7326,000
2020-12-188.738.738.738.730
2020-12-178.738.738.738.730
2020-12-168.748.748.748.7490,000
2020-12-158.748.748.748.740
2020-12-148.748.748.748.7490,000
2020-12-118.668.668.668.660
2020-12-108.668.668.668.661,520
2020-12-098.668.668.668.669
2020-12-088.668.668.668.660
2020-12-078.668.668.668.66616
2020-12-048.438.438.438.430
2020-12-038.438.438.438.4337,472
2020-12-028.438.438.438.430
2020-12-018.438.438.438.430
2020-11-308.438.438.438.430
2020-11-278.438.438.438.4339,200
2020-11-268.438.438.438.430
2020-11-258.438.438.438.430
2020-11-248.438.438.438.430
2020-11-238.438.438.438.4311,976
2020-11-208.438.438.438.430
2020-11-198.438.438.438.430
2020-11-188.438.438.438.430
2020-11-178.438.438.438.430
2020-11-168.438.438.438.433
2020-11-138.298.298.298.290
2020-11-128.298.298.298.2977
2020-11-118.378.378.378.370
2020-11-108.378.378.378.3720,016
2020-11-097.907.907.907.900
2020-11-067.907.907.907.9076,500
2020-11-057.907.907.907.900
2020-11-047.907.907.907.900
2020-11-037.907.907.907.900
2020-11-027.907.907.907.900
2020-10-307.907.907.907.900
2020-10-297.907.907.907.90328
2020-10-288.268.268.268.260
2020-10-278.268.268.268.260
2020-10-268.208.208.208.200
2020-10-238.208.208.208.200
2020-10-228.208.208.208.200
2020-10-218.208.208.208.20134
2020-10-208.618.618.618.612,654
2020-10-198.618.618.618.610
2020-10-168.618.618.618.610
2020-10-158.618.618.618.615,970
2020-10-148.618.618.618.610
2020-10-138.618.618.618.610
2020-10-128.618.618.618.610
2020-10-098.618.618.618.6125,000
2020-10-088.618.618.618.6117,726
2020-10-078.618.618.618.6130,000
2020-10-068.618.618.618.610
2020-10-058.618.618.618.610
2020-10-028.618.618.618.610
2020-10-018.618.618.618.610
2020-09-308.618.618.618.610
2020-09-298.758.758.758.750
2020-09-288.758.758.758.750
2020-09-258.758.758.758.750
2020-09-249.019.019.019.0129,000
2020-09-239.019.019.019.010
2020-09-229.019.019.019.010
2020-09-219.019.019.019.010
2020-09-189.019.019.019.010
2020-09-179.019.019.019.010
2020-09-169.019.019.019.01118
2020-09-158.858.858.858.850
2020-09-148.858.858.858.850
2020-09-118.858.858.858.850
2020-04-037.167.167.167.160
2020-04-027.167.167.167.160
2020-04-017.167.167.167.167,500
Top Risers
Share Change
Indus Gas (INDI)11.6043.71%
Cloudified Holdings Limited (CHL)7.0040%
Angus Energy (ANGS)0.4528.57%
Lifesafe Hldg (LIFS)15.0025%
Regtech Open (RTOP)2.8021.48%
Top Fallers
Share Change
Surface Transforms (SCE)1.075-62.28%
Argentex Group. (AGFX)35.90-20.22%
Silver Bullet (SBDS)85.00-15%
Grc Intl (GRC)4.80-14.67%
Uk Oil & Gas (UKOG)0.024-14.29%
Top By Volume
Share Volume
Premier African Minerals (PREM)0.1925313,214,022
Echo Energy (ECHO)0.0031262,867,179
Cap-xx (CPX)0.082189,129,892
Supply@me Cap (SYME)0.028175,411,681
Mosman Oil Gas (MSMN)0.0195160,785,218

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.