Login to your account

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

0LCZ.L Share History

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

0LCZ.L
Share Price0LCZ.L
Charts0LCZ.L
Trades0LCZ.L
HistoryCompare
0LCZ.L0LCZ.L
Share News0LCZ.L
RNS0LCZ.L
Accounts
Date Open High Low Close Volume
2022-08-0265.8465.8465.8465.840
2022-08-0165.8465.8465.8465.840
2022-07-2965.8465.8465.8465.840
2022-07-2865.8465.8465.8465.840
2022-07-2765.8465.8465.8465.840
2022-07-2665.8465.8465.8465.840
2022-07-2565.8465.8465.8465.840
2022-07-2265.8465.8465.8465.840
2022-07-2165.8465.8465.8465.840
2022-07-2065.8465.8465.8465.840
2022-07-1965.8465.8465.8465.840
2022-07-1865.8465.8465.8465.840
2022-07-1565.8465.8465.8465.840
2022-07-1465.8465.8465.8465.840
2022-07-1365.8465.8465.8465.840
2022-07-1265.8465.8465.8465.840
2022-07-1165.8465.8465.8465.840
2022-07-0865.8465.8465.8465.840
2022-07-0765.8465.8465.8465.840
2022-07-0665.8465.8465.8465.840
2022-07-0565.8465.8465.8465.840
2022-07-0465.8465.8465.8465.840
2022-07-0165.8465.8465.8465.840
2022-06-3065.8465.8465.8465.840
2022-06-2965.8465.8465.8465.840
2022-06-2865.8465.8465.8465.840
2022-06-2765.8465.8465.8465.840
2022-06-2465.8465.8465.8465.840
2022-06-2365.8465.8465.8465.840
2022-06-2265.8465.8465.8465.840
2022-06-2165.8465.8465.8465.840
2022-06-2065.8465.8465.8465.840
2022-06-1765.8465.8465.8465.840
2022-06-1665.8465.8465.8465.840
2022-06-1565.8465.8465.8465.840
2022-06-1465.8465.8465.8465.840
2022-06-1365.8465.8465.8465.840
2022-06-1065.8465.8465.8465.840
2022-06-0965.8465.8465.8465.840
2022-06-0865.8465.8465.8465.840
2022-06-0765.8465.8465.8465.840
2022-06-0665.8465.8465.8465.840
2022-06-0365.8465.8465.8465.840
2022-06-0265.8465.8465.8465.840
2022-06-0165.8465.8465.8465.840
2022-05-3165.8465.8465.8465.840
2022-05-3065.8465.8465.8465.840
2022-05-2765.8465.8465.8465.840
2022-05-2665.8465.8465.8465.840
2022-05-2565.8465.8465.8465.840
2022-05-2465.8465.8465.8465.840
2022-05-2365.8465.8465.8465.840
2022-05-2065.8465.8465.8465.840
2022-05-1965.8465.8465.8465.840
2022-05-1865.8465.8465.8465.840
2022-05-1765.8465.8465.8465.840
2022-05-1665.8465.8465.8465.840
2022-05-1365.8465.8465.8465.840
2022-05-1265.8465.8465.8465.840
2022-05-1165.8465.8465.8465.840
2022-05-1065.8465.8465.8465.840
2022-05-0965.8465.8465.8465.840
2022-05-0665.8465.8465.8465.840
2022-05-0565.8465.8465.8465.840
2022-05-0465.8465.8465.8465.840
2022-05-0365.8465.8465.8465.840
2022-05-0265.8465.8465.8465.840
2022-04-2965.8465.8465.8465.840
2022-04-2865.8465.8465.8465.840
2022-04-2765.8465.8465.8465.840
2022-04-2665.8465.8465.8465.840
2022-04-2565.8465.8465.8465.840
2022-04-2265.8465.8465.8465.840
2022-04-2165.8465.8465.8465.840
2022-04-2065.8465.8465.8465.840
2022-04-1965.8465.8465.8465.840
2022-04-1865.8465.8465.8465.840
2022-04-1565.8465.8465.8465.840
2022-04-1465.8465.8465.8465.840
2022-04-1365.8465.8465.8465.840
2022-04-1265.8465.8465.8465.840
2022-04-1165.8465.8465.8465.840
2022-04-0865.8465.8465.8465.840
2022-04-0765.8465.8465.8465.840
2022-04-0665.8465.8465.8465.840
2022-04-0565.8465.8465.8465.840
2022-04-0465.8465.8465.8465.840
2022-04-0165.8465.8465.8465.840
2022-03-3165.8465.8465.8465.840
2022-03-3065.8465.8465.8465.840
2022-03-2965.8465.8465.8465.840
2022-03-2865.8465.8465.8465.840
2022-03-2565.8465.8465.8465.840
2022-03-2465.8465.8465.8465.840
2022-03-2365.8465.8465.8465.840
2022-03-2265.8465.8465.8465.840
2022-03-2165.8465.8465.8465.840
2022-03-1865.8465.8465.8465.840
2022-03-1765.8465.8465.8465.840
2022-03-1665.8465.8465.8465.840
2022-03-1565.8465.8465.8465.840
2022-03-1465.8465.8465.8465.840
2022-03-1165.8465.8465.8465.840
2022-03-1065.8465.8465.8465.840
2022-03-0965.8465.8465.8465.840
2022-03-0865.8465.8465.8465.840
2022-03-0765.8465.8465.8465.840
2022-03-0465.8465.8465.8465.840
2022-03-0365.8465.8465.8465.840
2022-03-0265.8465.8465.8465.840
2022-03-0165.8465.8465.8465.840
2022-02-2865.8465.8465.8465.840
2022-02-2565.8465.8465.8465.840
2022-02-2465.8465.8465.8465.840
2022-02-2365.8465.8465.8465.840
2022-02-2265.8465.8465.8465.840
2022-02-2165.8465.8465.8465.840
2022-02-1865.8465.8465.8465.840
2022-02-1765.8465.8465.8465.840
2022-02-1665.8465.8465.8465.840
2022-02-1565.8465.8465.8465.840
2022-02-1465.8465.8465.8465.840
2022-02-1165.8465.8465.8465.840
2022-02-1065.8465.8465.8465.840
2022-02-0965.8465.8465.8465.840
2022-02-0865.8465.8465.8465.840
2022-02-0765.8465.8465.8465.840
2022-02-0465.8465.8465.8465.840
2022-02-0365.8465.8465.8465.840
2022-02-0265.8465.8465.8465.840
2022-02-0165.8465.8465.8465.840
2022-01-3165.8465.8465.8465.840
2022-01-2865.8465.8465.8465.840
2022-01-2765.8465.8465.8465.840
2022-01-2665.8465.8465.8465.840
2022-01-2565.8465.8465.8465.840
2022-01-2465.8465.8465.8465.840
2022-01-2165.8465.8465.8465.840
2022-01-2065.8465.8465.8465.840
2022-01-1965.8465.8465.8465.840
2022-01-1865.8465.8465.8465.840
2022-01-1765.8465.8465.8465.840
2022-01-1465.8465.8465.8465.840
2022-01-1365.8465.8465.8465.840
2022-01-1265.8465.8465.8465.840
2022-01-1165.8465.8465.8465.840
2022-01-1065.8465.8465.8465.840
2022-01-0765.8465.8465.8465.840
2022-01-0665.8465.8465.8465.840
2022-01-0565.8465.8465.8465.840
2022-01-0465.8465.8465.8465.840
2022-01-0365.8465.8465.8465.840
2021-12-3165.8465.8465.8465.840
2021-12-3065.8465.8465.8465.840
2021-12-2965.8465.8465.8465.840
2021-12-2865.8465.8465.8465.840
2021-12-2765.8465.8465.8465.840
2021-12-2465.8465.8465.8465.840
2021-12-2365.8465.8465.8465.840
2021-12-2265.8465.8465.8465.840
2021-12-2165.8465.8465.8465.840
2021-12-2065.8465.8465.8465.840
2021-12-1765.8465.8465.8465.840
2021-12-1665.8465.8465.8465.840
2021-12-1565.8465.8465.8465.840
2021-12-1465.8465.8465.8465.840
2021-12-1365.8465.8465.8465.840
2021-12-1065.8465.8465.8465.840
2021-12-0965.8465.8465.8465.840
2021-12-0865.8465.8465.8465.840
2021-12-0765.8465.8465.8465.840
2021-12-0665.8465.8465.8465.840
2021-12-0365.8465.8465.8465.840
2021-12-0265.8465.8465.8465.840
2021-12-0165.8465.8465.8465.840
2021-11-3065.8465.8465.8465.840
2021-11-2965.8465.8465.8465.840
2021-11-2665.8465.8465.8465.840
2021-11-2565.8465.8465.8465.840
2021-11-2465.8465.8465.8465.840
2021-11-2365.8465.8465.8465.840
2021-11-2265.8465.8465.8465.840
2021-11-1965.8465.8465.8465.840
2021-11-1865.8465.8465.8465.840
2021-11-1765.8465.8465.8465.840
2021-11-1665.8465.8465.8465.840
2021-11-1565.8465.8465.8465.840
2021-11-1265.8465.8465.8465.840
2021-11-1165.8465.8465.8465.840
2021-11-1065.8465.8465.8465.840
2021-11-0965.8465.8465.8465.840
2021-11-0865.8465.8465.8465.840
2021-11-0565.8465.8465.8465.840
2021-11-0465.8465.8465.8465.840
2021-11-0365.8465.8465.8465.840
2021-11-0265.8465.8465.8465.840
2021-11-0165.8465.8465.8465.840
2021-10-2965.8465.8465.8465.840
2021-10-2865.8465.8465.8465.840
2021-10-2765.8465.8465.8465.840
2021-10-2665.8465.8465.8465.840
2021-10-2565.8465.8465.8465.840
2021-10-2265.8465.8465.8465.840
2021-10-2165.8465.8465.8465.840
2021-10-2065.8465.8465.8465.840
2021-10-1965.8465.8465.8465.840
2021-10-1865.8465.8465.8465.840
2021-10-1565.8465.8465.8465.840
2021-10-1465.8465.8465.8465.840
2021-10-1365.8465.8465.8465.840
2021-10-1265.8465.8465.8465.840
2021-10-1165.8465.8465.8465.840
2021-10-0865.8465.8465.8465.840
2021-10-0765.8465.8465.8465.840
2021-10-0665.8465.8465.8465.840
2021-10-0565.8465.8465.8465.840
2021-10-0465.8465.8465.8465.840
2021-10-0165.8465.8465.8465.840
2021-09-3065.8465.8465.8465.840
2021-09-2965.8465.8465.8465.840
2021-09-2865.8465.8465.8465.840
2021-09-2765.8465.8465.8465.840
2021-09-2465.8465.8465.8465.840
2021-09-2365.8465.8465.8465.840
2021-09-2265.8465.8465.8465.840
2021-09-2165.8465.8465.8465.840
2021-09-2065.8465.8465.8465.840
2021-09-1765.8465.8465.8465.840
2021-09-1665.8465.8465.8465.840
2021-09-1565.8465.8465.8465.840
2021-09-1465.8465.8465.8465.840
2021-09-1365.8465.8465.8465.840
2021-09-1065.8465.8465.8465.840
2021-09-0965.8465.8465.8465.840
2021-09-0865.8465.8465.8465.840
2021-09-0765.8465.8465.8465.840
2021-09-0665.8465.8465.8465.840
2021-09-0365.8465.8465.8465.840
2021-09-0265.8465.8465.8465.840
2021-09-0165.8465.8465.8465.840
2021-08-3165.8465.8465.8465.840
2021-08-3065.8465.8465.8465.840
2021-08-2765.8465.8465.8465.840
2021-08-2665.8465.8465.8465.840
2021-08-2565.8465.8465.8465.840
2021-08-2465.8465.8465.8465.840
2021-08-2365.8465.8465.8465.840
2021-08-2065.8465.8465.8465.840
2021-08-1965.8465.8465.8465.840
2021-08-1865.8465.8465.8465.840
2021-08-1765.8465.8465.8465.840
2021-08-1665.8465.8465.8465.840
2021-08-1365.8465.8465.8465.840
2021-08-1265.8465.8465.8465.840
2021-08-1165.8465.8465.8465.840
2021-08-1065.8465.8465.8465.840
2021-08-0965.8465.8465.8465.840
2021-08-0665.8465.8465.8465.840
2021-08-0565.8465.8465.8465.840
2021-08-0465.8465.8465.8465.840
2021-08-0365.8465.8465.8465.840
2021-08-0265.8465.8465.8465.840
2021-07-3065.8465.8465.8465.840
2021-07-2965.8465.8465.8465.840
2021-07-2865.8465.8465.8465.840
2021-07-2765.8465.8465.8465.840
2021-07-2665.8465.8465.8465.840
2021-07-2365.8465.8465.8465.840
2021-07-2265.8465.8465.8465.840
2021-07-2165.8465.8465.8465.840
2021-07-2065.8465.8465.8465.840
2021-07-1965.8465.8465.8465.8451
2021-07-1665.7065.7065.7065.700
2021-07-1565.7065.7065.7065.700
2021-07-1465.7065.7065.7065.700
2021-07-1365.7065.7065.7065.700
2021-07-1265.7065.7065.7065.700
2021-07-0965.7065.7065.7065.700
2021-07-0865.7065.7065.7065.700
2021-07-0765.7065.7065.7065.70653
2021-07-0665.5565.5565.5565.550
2021-07-0565.5565.5565.5565.550
2021-07-0265.5565.5565.5565.550
2021-07-0165.5565.5565.5565.550
2021-06-3064.9764.9764.9764.970
2021-06-2964.9764.9764.9764.970
2021-06-2864.9764.9764.9764.970
2021-06-2564.9764.9764.9764.979
2021-06-2464.9764.9764.9764.970
2021-06-2364.9764.9764.9764.970
2021-06-2264.9764.9764.9764.970
2021-06-2164.9764.9764.9764.970
2021-06-1864.9764.9764.9764.970
2021-06-1764.9764.9764.9764.970
2021-06-1664.9764.9764.9764.970
2021-06-1564.9764.9764.9764.970
2021-06-1464.9764.9764.9764.970
2021-06-1164.9764.9764.9764.9760
2021-06-1064.9764.9764.9764.972
2021-06-0964.9764.9764.9764.970
2021-06-0864.9764.9764.9764.970
2021-06-0764.9764.9764.9764.970
2021-06-0464.9764.9764.9764.970
2021-06-0364.9764.9764.9764.970
2021-06-0264.9764.9764.9764.970
2021-06-0164.9764.9764.9764.970
2021-05-2864.9764.9764.9764.970
2021-05-2764.9764.9764.9764.970
2021-05-2664.9764.9764.9764.97502
2021-05-2564.5164.5164.5164.510
2021-05-2464.5164.5164.5164.510
2021-05-2164.5164.5164.5164.510
2021-05-2064.5164.5164.5164.510
2021-05-1964.6864.6864.6864.680
2021-05-1864.6864.6864.6864.680
2021-05-1764.6864.6864.6864.680
2021-05-1464.6864.6864.6864.680
2021-05-1364.6064.6064.6064.60229
2021-05-1264.8164.8164.8164.810
2021-05-1164.8164.8164.8164.810
2021-05-1064.8164.8164.8164.813,906
2021-05-0764.8164.8164.8164.810
2021-05-0664.5464.5464.5464.540
2021-05-0564.5464.5464.5464.540
2021-05-0464.5464.5464.5464.54400
2021-04-3064.5464.5464.5464.54192
2021-04-2963.9763.9763.9763.970
2021-04-2863.9763.9763.9763.970
2021-04-2763.9763.9763.9763.970
2021-04-2663.9763.9763.9763.97150
2021-04-2363.9763.9763.9763.970
2021-04-2263.9763.9763.9763.970
2021-04-2163.9763.9763.9763.970
2021-04-2063.9763.9763.9763.970
2021-04-1964.0364.0364.0364.030
2021-04-1664.0364.0364.0364.030
2021-04-1564.0364.0364.0364.030
2021-04-1464.0364.0364.0364.030
2021-04-1364.0364.0364.0364.030
2021-04-1264.5864.5864.5864.58100
2021-04-0964.5864.5864.5864.58135
2021-04-0864.4064.4064.4064.400
2021-04-0764.2064.2064.2064.200
2021-04-0664.2064.2064.2064.200
2021-04-0164.2064.2064.2064.200
2021-03-3164.2064.2064.2064.200
2021-03-3064.2064.2064.2064.200
2021-03-2964.2064.2064.2064.200
2021-03-2664.2064.2064.2064.200
2021-03-2564.2064.2064.2064.200
2021-03-2464.2064.2064.2064.20130
2021-03-2364.3164.3164.3164.310
2021-03-2264.3164.3164.3164.310
2021-03-1964.3164.3164.3164.310
2021-03-1864.3164.3164.3164.310
2021-03-1764.3164.3164.3164.310
2021-03-1664.3164.3164.3164.3110
2021-03-1564.4164.4164.4164.410
2021-03-1264.4164.4164.4164.410
2021-03-1164.4164.4164.4164.411,235
2021-03-1051.0051.0051.0051.00180,160
2021-03-0951.0051.0051.0051.000
2021-03-0851.0051.0051.0051.000
2021-03-0551.0051.0051.0051.000
2021-03-0451.0051.0051.0051.000
2021-03-0351.0051.0051.0051.002
2021-03-0250.0550.0550.0550.050
2021-03-0150.0550.0550.0550.0568
2021-02-2650.0550.0550.0550.05270
2021-02-2553.2253.2253.2253.220
2021-02-2453.2253.2253.2253.22300
2021-02-2352.9752.9752.9752.970
2021-02-2252.9752.9752.9752.9771
2021-02-1952.9752.9752.9752.9739
2021-02-1852.9752.9752.9752.970
2021-02-1752.9752.9752.9752.970
2021-02-1652.9752.9752.9752.979
2021-02-1558.8858.8858.8858.880
2021-02-1258.8858.8858.8858.8865
2021-02-1158.8858.8858.8858.88442
2021-02-1050.3450.3450.3450.341,600
2021-02-0950.3450.3450.3450.340
2021-02-0849.9649.9649.9649.966
2021-02-0543.9143.9143.9143.910
2021-02-0443.9143.9143.9143.9165
2021-02-0343.9143.9143.9143.910
2021-02-0243.9143.9143.9143.910
2021-02-0143.9143.9143.9143.910
2021-01-2943.9143.9143.9143.910
2021-01-2842.9742.9742.9742.970
2021-01-2745.2645.2645.2645.260
2021-01-2645.2645.2645.2645.2668
2021-01-2545.2645.2645.2645.260
2021-01-2245.2645.2645.2645.2629
2021-01-2142.2942.2942.2942.2970
2021-01-2040.6940.6940.6940.69180
2021-01-1940.2240.2240.2240.220
2021-01-1840.2240.2240.2240.220
2021-01-1540.2240.2240.2240.220
2021-01-1440.2240.2240.2240.220
2021-01-1340.2240.2240.2240.220
2021-01-1240.2240.2240.2240.229
2021-01-1141.7941.7941.7941.790
2021-01-0841.7941.7941.7941.790
2021-01-0741.7941.7941.7941.79159
2021-01-0637.4937.4937.4937.490
2021-01-0537.4937.4937.4937.490
2021-01-0437.4937.4937.4937.4942
2020-12-3136.4136.4136.4136.410
2020-12-3038.5738.5738.5738.570
2020-12-2938.5738.5738.5738.570
2020-12-2438.5738.5738.5738.570
2020-12-2338.5738.5738.5738.570
2020-12-2238.5738.5738.5738.570
2020-12-2138.5738.5738.5738.570
2020-12-1838.5738.5738.5738.570
2020-12-1738.5738.5738.5738.57167
2020-12-1639.1439.1439.1439.140
2020-12-1539.1439.1439.1439.140
2020-12-1439.4739.4739.4739.470
2020-12-1139.4739.4739.4739.479,000
2020-12-1039.4739.4739.4739.470
2020-12-0939.4739.4739.4739.470
2020-12-0839.4739.4739.4739.47164
2020-12-0739.5639.5639.5639.560
2020-12-0439.5639.5639.5639.560
2020-12-0339.5639.5639.5639.560
2020-12-0239.5639.5639.5639.560
2020-12-0139.5639.5639.5639.560
2020-11-3039.5639.5639.5639.560
2020-11-2739.5639.5639.5639.560
2020-11-2639.5639.5639.5639.560
2020-11-2539.5639.5639.5639.560
2020-11-2439.5639.5639.5639.560
2020-11-2339.5639.5639.5639.56105
2020-11-2041.1541.1541.1541.150
2020-11-1941.1541.1541.1541.150
2020-11-1839.4339.4339.4339.430
2020-11-1739.4339.4339.4339.430
2020-11-1639.4339.4339.4339.430
2020-11-1339.4339.4339.4339.430
2020-11-1239.4339.4339.4339.430
2020-11-1139.4339.4339.4339.430
2020-11-1039.4339.4339.4339.4323
2020-11-0940.2640.2640.2640.260
2020-11-0640.2640.2640.2640.260
2020-11-0540.2640.2640.2640.260
2020-11-0440.2640.2640.2640.260
2020-11-0340.2640.2640.2640.260
2020-11-0240.2640.2640.2640.260
2020-10-3040.2640.2640.2640.260
2020-10-2940.2640.2640.2640.260
2020-10-2840.2640.2640.2640.260
2020-10-2740.2640.2640.2640.260
2020-10-2640.2640.2640.2640.260
2020-10-2340.2640.2640.2640.260
2020-10-2240.2640.2640.2640.260
2020-10-2140.2640.2640.2640.260
2020-10-2040.2640.2640.2640.260
2020-10-1640.2640.2640.2640.260
2020-10-1540.2640.2640.2640.260
2020-10-1440.2640.2640.2640.26640
2020-10-1341.9641.9641.9641.960
2020-10-1241.9641.9641.9641.9696
2020-10-0940.1340.1340.1340.130
2020-10-0840.1340.1340.1340.130
2020-10-0740.1340.1340.1340.130
2020-10-0640.1340.1340.1340.130
2020-10-0540.1340.1340.1340.130
2020-10-0241.3841.3841.3841.380
2020-10-0141.3841.3841.3841.380
2020-09-3041.3841.3841.3841.380
2020-09-2941.3841.3841.3841.380
2020-09-2841.3841.3841.3841.380
2020-09-2541.3841.3841.3841.380
2020-09-2441.3841.3841.3841.380
2020-09-2341.3841.3841.3841.380
2020-09-2241.3841.3841.3841.380
2020-09-2141.3841.3841.3841.388
2020-09-1842.3742.3742.3742.370
2020-09-1742.3742.3742.3742.370
2020-09-1642.3742.3742.3742.370
2020-09-1542.3742.3742.3742.370
2020-09-1442.3742.3742.3742.370
2020-09-1142.3742.3742.3742.370
2020-04-0322.8022.8022.8022.800
2020-04-0222.8022.8022.8022.800
2020-04-0122.8022.8022.8022.800
Top Risers
Share Change
Helix Exploration (HEX)20.5034.19%
Totally (TLY)6.2525.71%
Angle (AGL)21.2519.72%
Asiamet Res (ARS)1.2018.18%
PipeHawk (PIP)7.5015.38%
Top Fallers
Share Change
Scirocco Energy (SCIR)0.24-30.64%
Regtech Open (RTOP)2.58-22.18%
Ceps (CEPS)18.00-16.28%
Deltic Energy (DELT)17.00-15%
Cloudified Holdings Limited (CHL)6.00-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.065445,805,062
Cap-xx (CPX)0.0825413,679,359
Lloyds (LLOY)53.72376,960,497
Mosman Oil Gas (MSMN)0.02303,103,874
Supply@me Cap (SYME)0.024289,817,302

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.