0LHJ.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-04-14	3.60	3.60	3.60	3.60	483
2021-04-13	3.60	3.60	3.60	3.60	350
2021-04-12	3.60	3.60	3.60	3.60	300
2021-04-09	3.70	3.70	3.70	3.70	1
2021-04-08	3.64	3.64	3.64	3.64	9,016
2021-04-07	3.64	3.64	3.64	3.64	4,075
2021-04-06	3.62	3.62	3.62	3.62	742
2021-04-05	2.81	2.81	2.81	2.81	0
2021-04-02	2.81	2.81	2.81	2.81	0
2021-04-01	2.81	2.81	2.81	2.81	3,505
2021-03-31	2.81	2.81	2.81	2.81	0
2021-03-30	2.81	2.81	2.81	2.81	117
2021-03-29	2.89	2.89	2.89	2.89	0
2021-03-26	2.89	2.89	2.89	2.89	0
2021-03-25	2.89	2.89	2.89	2.89	4,430
2021-03-24	3.10	3.10	3.10	3.10	8,575
2021-03-23	3.32	3.32	3.32	3.32	1,075
2021-03-22	3.25	3.25	3.25	3.25	2,823
2021-03-19	3.25	3.25	3.25	3.25	20
2021-03-18	3.25	3.25	3.25	3.25	894
2021-03-17	3.02	3.02	3.02	3.02	50
2021-03-16	3.02	3.02	3.02	3.02	60
2021-03-15	2.98	2.98	2.98	2.98	672
2021-03-12	2.92	2.92	2.92	2.92	5,415
2021-03-11	2.38	2.38	2.38	2.38	17,735
2021-03-10	2.44	2.44	2.44	2.44	276
2021-03-09	2.26	2.26	2.26	2.26	3,056
2021-03-08	2.27	2.27	2.27	2.27	9,451
2021-03-05	2.03	2.03	2.03	2.03	10,613
2021-03-04	2.31	2.31	2.31	2.31	4,616
2021-03-03	3.01	3.01	3.01	3.01	3,663
2021-03-02	3.22	3.22	3.22	3.22	121
2021-03-01	3.46	3.46	3.46	3.46	2,017
2021-02-26	3.55	3.55	3.55	3.55	795
2021-02-25	3.99	3.99	3.99	3.99	650
2021-02-24	4.04	4.04	4.04	4.04	349
2021-02-23	3.88	3.88	3.88	3.88	3,459
2021-02-22	4.56	4.56	4.56	4.56	749
2021-02-19	3.96	3.96	3.96	3.96	600
2021-02-18	3.96	3.96	3.96	3.96	5,599
2021-02-17	4.10	4.10	4.10	4.10	300
2021-02-16	3.96	3.96	3.96	3.96	9,839
2021-02-15	3.93	3.93	3.93	3.93	0
2021-02-12	3.76	3.76	3.76	3.76	5,458
2021-02-11	3.58	3.58	3.58	3.58	1,245
2021-02-10	3.46	3.46	3.46	3.46	8,129
2021-02-09	3.15	3.15	3.15	3.15	1,225
2021-02-08	3.03	3.03	3.03	3.03	105
2021-02-05	2.98	2.98	2.98	2.98	5,027
2021-02-04	2.72	2.72	2.72	2.72	1,200
2021-02-03	2.65	2.65	2.65	2.65	0
2021-02-02	2.65	2.65	2.65	2.65	207
2021-02-01	2.51	2.51	2.51	2.51	844
2021-01-29	2.56	2.56	2.56	2.56	0
2021-01-28	2.50	2.50	2.50	2.50	100
2021-01-27	2.76	2.76	2.76	2.76	100
2021-01-26	2.76	2.76	2.76	2.76	0
2021-01-25	2.76	2.76	2.76	2.76	0
2021-01-22	2.63	2.63	2.63	2.63	0
2021-01-21	2.57	2.57	2.57	2.57	1,007
2021-01-20	2.64	2.64	2.64	2.64	1,200
2021-01-19	2.79	2.79	2.79	2.79	1,573
2021-01-18	2.83	2.83	2.83	2.83	0
2021-01-15	2.92	2.92	2.92	2.92	0
2021-01-14	2.92	2.92	2.92	2.92	2,002
2021-01-13	2.78	2.78	2.78	2.78	245
2021-01-12	2.67	2.67	2.67	2.67	400
2021-01-11	2.57	2.57	2.57	2.57	654
2021-01-08	2.49	2.49	2.49	2.49	7,215
2021-01-07	2.57	2.57	2.57	2.57	528
2021-01-06	2.54	2.54	2.54	2.54	54
2021-01-05	2.18	2.18	2.18	2.18	373
2021-01-04	2.25	2.25	2.25	2.25	170
2021-01-01	2.10	2.10	2.10	2.10	0
2020-12-31	2.10	2.10	2.10	2.10	0
2020-12-30	2.10	2.10	2.10	2.10	6,608
2020-12-29	2.20	2.20	2.20	2.20	0
2020-12-28	2.31	2.31	2.31	2.31	0
2020-12-25	2.31	2.31	2.31	2.31	0
2020-12-24	2.31	2.31	2.31	2.31	0
2020-12-23	2.31	2.31	2.31	2.31	0
2020-12-22	2.32	2.32	2.32	2.32	102
2020-12-21	2.21	2.21	2.21	2.21	0
2020-12-18	2.12	2.12	2.12	2.12	0
2020-12-17	2.17	2.17	2.17	2.17	610
2020-12-16	2.09	2.09	2.09	2.09	2,356
2020-12-15	2.35	2.35	2.35	2.35	753
2020-12-14	2.93	2.93	2.93	2.93	4,003
2020-12-11	2.48	2.48	2.48	2.48	4,541
2020-12-10	1.77	1.77	1.77	1.77	0
2020-12-09	1.83	1.83	1.83	1.83	429
2020-12-08	1.67	1.67	1.67	1.67	0
2020-12-07	1.67	1.67	1.67	1.67	0
2020-12-04	1.67	1.67	1.67	1.67	2,806
2020-12-03	1.68	1.68	1.68	1.68	2,642
2020-12-02	1.49	1.49	1.49	1.49	0
2020-12-01	1.49	1.49	1.49	1.49	7,733
2020-11-30	1.57	1.57	1.57	1.57	3,248
2020-11-27	1.54	1.54	1.54	1.54	0
2020-11-26	1.54	1.54	1.54	1.54	0
2020-11-25	1.39	1.39	1.39	1.39	1,960
2020-11-24	1.43	1.43	1.43	1.43	1,237
2020-11-23	1.42	1.42	1.42	1.42	4,959
2020-11-20	1.47	1.47	1.47	1.47	3,011
2020-11-19	1.25	1.25	1.25	1.25	1,479
2020-11-18	1.26	1.26	1.26	1.26	2,354
2020-11-17	0.91	0.91	0.91	0.91	1,215
2020-11-16	0.83	0.83	0.83	0.83	769
2020-11-13	0.71	0.71	0.71	0.71	0
2020-11-12	0.71	0.71	0.71	0.71	0
2020-11-11	0.71	0.71	0.71	0.71	0
2020-11-10	0.71	0.71	0.71	0.71	0
2020-11-09	0.71	0.71	0.71	0.71	0
2020-11-06	0.71	0.71	0.71	0.71	0
2020-11-05	0.71	0.71	0.71	0.71	0
2020-11-04	0.71	0.71	0.71	0.71	0
2020-11-03	0.71	0.71	0.71	0.71	0
2020-11-02	0.71	0.71	0.71	0.71	0
2020-10-30	0.71	0.71	0.71	0.71	987
2020-10-29	0.84	0.84	0.84	0.84	0
2020-10-28	0.84	0.84	0.84	0.84	0
2020-10-27	0.84	0.84	0.84	0.84	0
2020-10-26	0.84	0.84	0.84	0.84	0
2020-10-23	0.84	0.84	0.84	0.84	0
2020-10-22	0.84	0.84	0.84	0.84	0
2020-10-21	0.84	0.84	0.84	0.84	0
2020-10-20	0.84	0.84	0.84	0.84	0
2020-10-19	0.92	0.92	0.92	0.92	0
2020-10-16	0.92	0.92	0.92	0.92	0
2020-10-15	0.83	0.83	0.83	0.83	10,000
2020-10-14	0.73	0.73	0.73	0.73	0
2020-10-13	0.73	0.73	0.73	0.73	0
2020-10-12	0.73	0.73	0.73	0.73	0
2020-10-09	0.73	0.73	0.73	0.73	0
2020-10-08	0.73	0.73	0.73	0.73	10,000
2020-10-07	0.72	0.72	0.72	0.72	0
2020-10-06	0.72	0.72	0.72	0.72	0
2020-10-05	0.72	0.72	0.72	0.72	873
2020-10-02	0.67	0.67	0.67	0.67	521
2020-10-01	0.64	0.64	0.64	0.64	750
2020-09-30	0.61	0.61	0.61	0.61	0
2020-09-29	0.61	0.61	0.61	0.61	0
2020-09-28	0.61	0.61	0.61	0.61	0
2020-09-25	0.61	0.61	0.61	0.61	0
2020-09-24	0.61	0.61	0.61	0.61	0
2020-09-23	0.61	0.61	0.61	0.61	0
2020-09-22	0.61	0.61	0.61	0.61	0
2020-09-21	0.61	0.61	0.61	0.61	0
2020-09-18	0.61	0.61	0.61	0.61	0
2020-09-17	0.61	0.61	0.61	0.61	0
2020-09-16	0.61	0.61	0.61	0.61	0
2020-09-15	0.58	0.58	0.58	0.58	0
2020-09-14	0.58	0.58	0.58	0.58	0
2020-09-11	0.58	0.58	0.58	0.58	521
2020-04-03	0.70	0.70	0.70	0.70	0
2020-04-02	0.70	0.70	0.70	0.70	0
2020-04-01	0.70	0.70	0.70	0.70	120

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)	4.05	-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)	0.023	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131