0MJJ.L Share History

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

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

Date	Open	High	Low	Close
2020-04-03	73.16	73.16	73.16	73.16
2020-04-02	73.16	73.16	73.16	73.16
2020-04-01	73.16	71.21	71.21	73.16
2020-03-31	70.64	75.05	68.24	71.21
2020-03-31	70.64	74.63	68.24	71.52
2020-03-30	73.25	76.53	67.42	71.52
2020-03-30	73.25	76.13	67.42	72.54
2020-03-28	74.54	74.54	72.54	72.54
2020-03-27	74.54	77.51	72.32	75.45
2020-03-26	77.25	81.48	73.39	76.95
2020-03-25	73.00	75.59	73.00	73.17
2020-03-24	70.37	74.51	68.92	71.00
2020-03-23	67.81	68.00	63.05	65.09
2020-03-20	65.51	71.77	65.49	65.29
2020-03-19	69.28	69.28	60.13	70.16
2020-03-18	66.75	68.76	66.75	69.68
2020-03-17	57.00	68.69	54.15	57.02
2020-03-16	55.75	57.80	45.56	61.12
2020-03-13	68.41	71.88	64.99	68.11
2020-03-12	72.51	72.52	66.34	77.28
2020-03-11	80.71	80.71	76.67	76.58
2020-03-10	79.28	80.35	75.32	82.59
2020-03-09	82.35	84.25	78.23	83.41
2020-03-06	87.61	87.61	83.36	83.41
2020-03-05	86.25	87.40	86.25	85.54
2020-03-04	85.56	87.06	81.28	86.40
2020-03-03	82.73	85.41	81.71	81.06
2020-03-02	81.52	81.52	76.75	78.07
2020-02-28	82.38	85.20	74.78	89.16
2020-02-27	92.60	92.60	87.97	91.45
2020-02-26	93.23	93.23	88.57	95.20
2020-02-25	93.37	95.20	88.70	95.93
2020-02-24	96.82	98.58	91.98	93.53
2020-02-21	92.08	93.53	92.08	93.53
2020-02-20	90.36	90.36	90.36	90.36
2020-02-19	88.98	88.98	88.98	88.98
2020-02-18	85.12	86.60	80.86	86.60
2020-02-17	84.39	84.39	80.17	84.39
2020-02-14	85.53	85.53	85.53	85.53
2020-02-13	85.00	85.72	85.00	85.38
2020-02-12	84.64	84.64	84.64	84.64
2020-02-11	85.08	85.08	85.08	85.08
2020-02-10	84.46	85.74	84.46	85.74
2020-02-07	85.33	86.27	85.33	85.51
2020-02-06	84.41	84.94	80.19	84.94
2020-02-05	84.11	84.11	84.11	84.11
2020-02-04	85.69	85.69	81.41	84.12
2020-02-03	85.06	85.26	80.81	85.26
2020-01-31	86.17	86.65	81.86	86.95
2020-01-30	86.60	86.95	86.60	86.95
2020-01-29	84.44	84.44	80.22	84.44
2020-01-28	86.31	86.31	84.96	84.96
2020-01-27	87.87	87.89	83.48	87.48
2020-01-24	85.19	86.62	85.19	86.62
2020-01-23	85.00	86.41	83.94	86.41
2020-01-22	85.43	85.43	85.43	85.43
2020-01-21	84.87	85.40	83.74	85.40
2020-01-20	84.07	84.07	84.07	84.07
2020-01-17	85.19	85.19	83.85	83.85
2020-01-16	84.75	84.99	80.40	84.99
2020-01-15	84.16	84.16	79.95	84.15
2020-01-14	81.76	82.95	77.67	82.09
2020-01-13	84.61	84.61	83.80	83.80
2020-01-10	83.05	83.66	83.05	83.66
2020-01-09	83.24	85.34	83.24	84.22
2020-01-08	89.85	89.85	84.64	84.64
2020-01-07	87.20	87.60	86.73	86.73
2020-01-06	89.23	89.23	84.77	87.75
2020-01-03	87.93	89.42	82.91	89.42
2020-01-02	88.20	88.53	83.79	88.53
2019-12-31	86.99	86.99	86.99	86.99
2019-12-30	86.99	86.99	82.64	86.99
2019-12-27	81.80	87.09	81.80	87.09
2019-12-24	82.76	82.76	82.76	82.76
2019-12-23	81.52	82.76	81.52	82.76
2019-12-20	81.92	81.92	81.92	81.92
2019-12-19	82.21	82.21	81.22	82.20
2019-12-18	81.51	81.51	81.51	81.51
2019-12-17	81.66	81.66	81.66	81.66
2019-12-16	82.64	82.64	78.51	82.64
2019-12-13	81.48	82.53	81.48	82.53
2019-12-12	81.64	82.41	81.64	82.41
2019-12-11	80.34	81.05	80.34	80.46
2019-12-10	79.98	81.23	79.98	80.45
2019-12-09	80.34	80.34	76.32	80.34
2019-12-06	81.87	81.87	81.87	81.56
2019-12-05	81.67	82.36	81.46	82.28
2019-12-04	82.43	86.15	82.00	82.28
2019-12-03	79.59	81.67	77.91	81.64
2019-12-02	78.89	78.89	74.95	78.89
2019-11-29	78.31	78.31	78.31	78.31
2019-11-28	77.89	77.89	74.00	77.89
2019-11-27	77.95	77.95	76.46	77.33
2019-11-26	76.45	77.84	76.45	77.84
2019-11-25	77.61	77.61	73.73	77.26
2019-11-22	78.46	78.86	77.17	77.96
2019-11-21	79.78	79.78	79.78	79.78
2019-11-20	79.75	79.76	75.76	79.76
2019-11-19	78.56	79.87	74.63	79.87
2019-11-18	77.18	78.48	77.18	78.48
2019-11-15	78.23	78.23	74.32	77.96
2019-11-14	78.23	78.23	78.23	78.23
2019-11-13	77.35	78.69	77.35	78.69
2019-11-12	76.00	76.00	72.20	76.00
2019-11-11	75.78	75.78	71.99	75.78
2019-11-08	76.20	77.36	75.31	76.73
2019-11-07	78.67	78.67	76.94	76.94
2019-11-06	77.80	79.20	77.80	79.20
2019-11-05	78.71	78.71	77.39	77.39
2019-11-04	79.84	79.84	79.84	79.84
2019-11-01	80.26	80.41	76.25	80.03
2019-10-31	78.46	80.76	75.67	80.76
2019-10-30	77.35	77.91	76.21	77.82
2019-10-29	77.16	77.51	73.30	77.18
2019-10-28	78.61	78.61	74.68	77.18
2019-10-25	78.15	80.67	74.24	79.79
2019-10-24	75.31	76.64	75.31	76.26
2019-10-23	74.89	74.89	74.89	74.89
2019-10-22	74.67	74.67	74.67	74.67
2019-10-21	76.24	76.32	72.43	75.16
2019-10-18	76.01	76.17	75.41	76.17
2019-10-17	74.78	75.58	74.27	75.58
2019-10-16	73.43	78.91	69.76	73.51
2019-10-15	75.87	75.87	72.08	74.41
2019-10-14	75.78	80.25	75.78	76.17
2019-10-11	79.59	79.59	76.19	76.19
2019-10-10	79.40	79.40	78.07	78.07
2019-10-09	79.94	80.67	79.06	79.06
2019-10-08	78.11	79.53	74.20	79.53
2019-10-07	78.54	78.54	78.54	78.54
2019-10-04	77.26	77.81	73.40	77.13
2019-10-03	77.04	77.04	77.04	77.04
2019-10-02	75.94	77.64	75.94	77.04

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150