0MSG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-02-14	44.00	44.00	44.00	44.00	0
2022-02-11	44.00	44.00	44.00	44.00	0
2022-02-10	44.00	44.00	44.00	44.00	0
2022-02-09	44.00	44.00	44.00	44.00	0
2022-02-08	44.00	44.00	44.00	44.00	0
2022-02-07	44.00	44.00	44.00	44.00	0
2022-02-04	44.00	44.00	44.00	44.00	0
2022-02-03	44.00	44.00	44.00	44.00	186
2022-02-02	44.00	44.00	44.00	44.00	0
2022-02-01	44.00	44.00	44.00	44.00	0
2022-01-31	44.00	44.00	44.00	44.00	600
2022-01-28	44.00	44.00	44.00	44.00	1,242
2022-01-27	44.00	44.00	44.00	44.00	729
2022-01-26	44.00	44.00	44.00	44.00	639
2022-01-25	43.90	43.90	43.90	43.90	200
2022-01-24	43.90	43.90	43.90	43.90	0
2022-01-21	43.90	43.90	43.90	43.90	6,442
2022-01-20	43.90	43.90	43.90	43.90	0
2022-01-19	43.90	43.90	43.90	43.90	0
2022-01-18	43.90	43.90	43.90	43.90	0
2022-01-17	44.10	44.10	44.10	44.10	0
2022-01-14	44.10	44.10	44.10	44.10	0
2022-01-13	44.10	44.10	44.10	44.10	16
2022-01-12	44.10	44.10	44.10	44.10	32
2022-01-11	43.96	43.96	43.96	43.96	0
2022-01-10	43.96	43.96	43.96	43.96	7
2022-01-07	44.10	44.10	44.10	44.10	12
2022-01-06	44.00	44.00	44.00	44.00	0
2022-01-05	43.90	43.90	43.90	43.90	0
2022-01-04	43.90	43.90	43.90	43.90	0
2022-01-03	43.90	43.90	43.90	43.90	0
2021-12-31	43.90	43.90	43.90	43.90	0
2021-12-30	43.90	43.90	43.90	43.90	0
2021-12-29	44.00	44.00	44.00	44.00	0
2021-12-28	44.00	44.00	44.00	44.00	0
2021-12-27	44.00	44.00	44.00	44.00	0
2021-12-24	44.00	44.00	44.00	44.00	0
2021-12-23	43.90	43.90	43.90	43.90	0
2021-12-22	43.90	43.90	43.90	43.90	0
2021-12-21	43.90	43.90	43.90	43.90	0
2021-12-20	43.80	43.80	43.80	43.80	0
2021-12-17	43.80	43.80	43.80	43.80	17
2021-12-16	43.80	43.80	43.80	43.80	3,247
2021-12-15	43.90	43.90	43.90	43.90	0
2021-12-14	43.90	43.90	43.90	43.90	0
2021-12-13	43.90	43.90	43.90	43.90	0
2021-12-10	43.90	43.90	43.90	43.90	0
2021-12-09	43.90	43.90	43.90	43.90	0
2021-12-08	43.90	43.90	43.90	43.90	0
2021-12-07	43.90	43.90	43.90	43.90	0
2021-12-06	43.90	43.90	43.90	43.90	0
2021-12-03	43.90	43.90	43.90	43.90	0
2021-12-02	43.90	43.90	43.90	43.90	4
2021-12-01	43.70	43.70	43.70	43.70	0
2021-11-30	43.70	43.70	43.70	43.70	0
2021-11-29	43.70	43.70	43.70	43.70	0
2021-11-26	43.70	43.70	43.70	43.70	0
2021-11-25	43.70	43.70	43.70	43.70	0
2021-11-24	43.70	43.70	43.70	43.70	0
2021-11-23	43.70	43.70	43.70	43.70	0
2021-11-22	43.70	43.70	43.70	43.70	0
2021-11-19	43.70	43.70	43.70	43.70	0
2021-11-18	43.70	43.70	43.70	43.70	0
2021-11-17	43.70	43.70	43.70	43.70	0
2021-11-16	43.70	43.70	43.70	43.70	0
2021-11-15	43.70	43.70	43.70	43.70	11
2021-11-12	43.65	43.65	43.65	43.65	0
2021-11-11	43.65	43.65	43.65	43.65	0
2021-11-10	43.65	43.65	43.65	43.65	0
2021-11-09	43.65	43.65	43.65	43.65	700,000
2021-11-08	37.10	37.10	37.10	37.10	33
2021-11-05	38.10	38.10	38.10	38.10	0
2021-11-04	38.10	38.10	38.10	38.10	103
2021-11-03	37.70	37.70	37.70	37.70	500
2021-11-02	38.40	38.40	38.40	38.40	0
2021-11-01	38.40	38.40	38.40	38.40	0
2021-10-29	38.40	38.40	38.40	38.40	100
2021-10-28	38.50	38.50	38.50	38.50	66
2021-10-27	36.90	36.90	36.90	36.90	0
2021-10-26	36.90	36.90	36.90	36.90	0
2021-10-25	36.90	36.90	36.90	36.90	100
2021-10-22	37.80	37.80	37.80	37.80	672
2021-10-21	36.50	36.50	36.50	36.50	500
2021-10-20	36.70	36.70	36.70	36.70	500
2021-10-19	36.80	36.80	36.80	36.80	32
2021-10-18	37.20	37.20	37.20	37.20	0
2021-10-15	37.20	37.20	37.20	37.20	0
2021-10-14	37.20	37.20	37.20	37.20	6
2021-10-13	37.80	37.80	37.80	37.80	17
2021-10-12	37.20	37.20	37.20	37.20	0
2021-10-11	37.20	37.20	37.20	37.20	6,896
2021-10-08	37.20	37.20	37.20	37.20	28
2021-10-07	37.20	37.20	37.20	37.20	1,478
2021-10-06	37.50	37.50	37.50	37.50	0
2021-10-05	37.50	37.50	37.50	37.50	2,075
2021-10-04	38.00	38.00	38.00	38.00	1,022
2021-10-01	37.70	37.70	37.70	37.70	261
2021-09-30	37.50	37.50	37.50	37.50	702
2021-09-29	39.00	39.00	39.00	39.00	2,425
2021-09-28	38.00	38.00	38.00	38.00	674
2021-09-27	38.30	38.30	38.30	38.30	0
2021-09-24	38.30	38.30	38.30	38.30	1,136
2021-09-23	38.90	38.90	38.90	38.90	378
2021-09-22	39.50	39.50	39.50	39.50	1,025
2021-09-21	38.70	38.70	38.70	38.70	210
2021-09-20	39.00	39.00	39.00	39.00	874
2021-09-17	40.40	40.40	40.40	40.40	0
2021-09-16	40.40	40.40	40.40	40.40	0
2021-09-15	40.40	40.40	40.40	40.40	0
2021-09-14	40.40	40.40	40.40	40.40	0
2021-09-13	40.40	40.40	40.40	40.40	792
2021-09-10	40.40	40.40	40.40	40.40	2,487
2021-09-09	40.40	40.40	40.40	40.40	0
2021-09-08	40.40	40.40	40.40	40.40	0
2021-09-07	40.40	40.40	40.40	40.40	0
2021-09-06	40.40	40.40	40.40	40.40	12
2021-09-03	40.50	40.50	40.50	40.50	151
2021-09-02	40.00	40.00	40.00	40.00	0
2021-09-01	40.00	40.00	40.00	40.00	0
2021-08-31	40.00	40.00	40.00	40.00	281
2021-08-30	39.50	39.50	39.50	39.50	0
2021-08-27	39.50	39.50	39.50	39.50	2,123
2021-08-26	39.70	39.70	39.70	39.70	741
2021-08-25	37.00	37.00	37.00	37.00	0
2021-08-24	37.00	37.00	37.00	37.00	0
2021-08-23	37.00	37.00	37.00	37.00	0
2021-08-20	37.00	37.00	37.00	37.00	1,252
2021-08-19	36.40	36.40	36.40	36.40	0
2021-08-18	36.40	36.40	36.40	36.40	480
2021-08-17	36.20	36.20	36.20	36.20	0
2021-08-16	36.20	36.20	36.20	36.20	0
2021-08-13	36.20	36.20	36.20	36.20	0
2021-08-12	36.20	36.20	36.20	36.20	202
2021-08-11	36.70	36.70	36.70	36.70	0
2021-08-10	36.70	36.70	36.70	36.70	0
2021-08-09	36.70	36.70	36.70	36.70	0
2021-08-06	36.70	36.70	36.70	36.70	0
2021-08-05	36.70	36.70	36.70	36.70	100
2021-08-04	36.90	36.90	36.90	36.90	0
2021-08-03	36.90	36.90	36.90	36.90	250
2021-08-02	36.60	36.60	36.60	36.60	0
2021-07-30	36.60	36.60	36.60	36.60	0
2021-07-29	36.60	36.60	36.60	36.60	0
2021-07-28	36.60	36.60	36.60	36.60	0
2021-07-27	36.60	36.60	36.60	36.60	0
2021-07-26	36.60	36.60	36.60	36.60	0
2021-07-23	36.60	36.60	36.60	36.60	100
2021-07-22	35.20	35.20	35.20	35.20	0
2021-07-21	35.20	35.20	35.20	35.20	0
2021-07-20	35.20	35.20	35.20	35.20	0
2021-07-19	35.20	35.20	35.20	35.20	536
2021-07-16	36.00	36.00	36.00	36.00	0
2021-07-15	36.00	36.00	36.00	36.00	0
2021-07-14	36.00	36.00	36.00	36.00	0
2021-07-13	36.00	36.00	36.00	36.00	0
2021-07-12	36.00	36.00	36.00	36.00	0
2021-07-09	36.00	36.00	36.00	36.00	1,120
2021-07-08	36.20	36.20	36.20	36.20	0
2021-07-07	36.20	36.20	36.20	36.20	1,370
2021-07-06	37.00	37.00	37.00	37.00	0
2021-07-05	37.00	37.00	37.00	37.00	0
2021-07-02	37.00	37.00	37.00	37.00	0
2021-07-01	37.00	37.00	37.00	37.00	0
2021-06-30	37.00	37.00	37.00	37.00	201
2021-06-29	36.90	36.90	36.90	36.90	0
2021-06-28	36.90	36.90	36.90	36.90	0
2021-06-25	36.90	36.90	36.90	36.90	0
2021-06-24	36.90	36.90	36.90	36.90	0
2021-06-23	36.90	36.90	36.90	36.90	0
2021-06-22	36.90	36.90	36.90	36.90	0
2021-06-21	36.90	36.90	36.90	36.90	500
2021-06-18	39.20	39.20	39.20	39.20	3,691
2021-06-17	38.00	38.00	38.00	38.00	0
2021-06-16	38.00	38.00	38.00	38.00	0
2021-06-15	38.00	38.00	38.00	38.00	0
2021-06-14	38.00	38.00	38.00	38.00	0
2021-06-11	38.00	38.00	38.00	38.00	0
2021-06-10	38.00	38.00	38.00	38.00	150
2021-06-09	35.80	35.80	35.80	35.80	0
2021-06-08	35.80	35.80	35.80	35.80	0
2021-06-07	35.80	35.80	35.80	35.80	0
2021-06-04	35.80	35.80	35.80	35.80	0
2021-06-03	35.80	35.80	35.80	35.80	0
2021-06-02	35.80	35.80	35.80	35.80	0
2021-06-01	35.80	35.80	35.80	35.80	0
2021-05-28	35.80	35.80	35.80	35.80	0
2021-05-27	35.80	35.80	35.80	35.80	0
2021-05-26	35.80	35.80	35.80	35.80	0
2021-05-25	35.80	35.80	35.80	35.80	0
2021-05-24	35.80	35.80	35.80	35.80	0
2021-05-21	35.80	35.80	35.80	35.80	0
2021-05-20	35.80	35.80	35.80	35.80	0
2021-05-19	35.80	35.80	35.80	35.80	0
2021-05-18	35.80	35.80	35.80	35.80	0
2021-05-17	35.80	35.80	35.80	35.80	0
2021-05-14	35.80	35.80	35.80	35.80	0
2021-05-13	35.80	35.80	35.80	35.80	0
2021-05-12	35.80	35.80	35.80	35.80	100
2021-05-11	35.30	35.30	35.30	35.30	0
2021-05-10	35.30	35.30	35.30	35.30	0
2021-05-07	35.30	35.30	35.30	35.30	0
2021-05-06	35.30	35.30	35.30	35.30	0
2021-05-05	35.30	35.30	35.30	35.30	0
2021-05-04	35.30	35.30	35.30	35.30	0
2021-04-30	35.30	35.30	35.30	35.30	0
2021-04-29	35.30	35.30	35.30	35.30	0
2021-04-28	35.30	35.30	35.30	35.30	0
2021-04-27	35.30	35.30	35.30	35.30	0
2021-04-26	35.30	35.30	35.30	35.30	0
2021-04-23	35.30	35.30	35.30	35.30	0
2021-04-22	35.30	35.30	35.30	35.30	0
2021-04-21	35.30	35.30	35.30	35.30	0
2021-04-20	35.30	35.30	35.30	35.30	0
2021-04-19	35.30	35.30	35.30	35.30	0
2021-04-16	35.30	35.30	35.30	35.30	0
2021-04-15	35.30	35.30	35.30	35.30	0
2021-04-14	35.30	35.30	35.30	35.30	0
2021-04-13	35.30	35.30	35.30	35.30	272
2021-04-12	35.30	35.30	35.30	35.30	740
2021-04-09	36.00	36.00	36.00	36.00	0
2021-04-08	36.00	36.00	36.00	36.00	300
2021-04-07	34.60	34.60	34.60	34.60	0
2021-04-06	34.60	34.60	34.60	34.60	0
2021-04-01	34.60	34.60	34.60	34.60	0
2021-03-31	34.60	34.60	34.60	34.60	0
2021-03-30	34.60	34.60	34.60	34.60	0
2021-03-29	34.60	34.60	34.60	34.60	0
2021-03-26	34.60	34.60	34.60	34.60	0
2021-03-25	34.60	34.60	34.60	34.60	0
2021-03-24	34.60	34.60	34.60	34.60	0
2021-03-23	34.60	34.60	34.60	34.60	0
2021-03-22	34.60	34.60	34.60	34.60	0
2021-03-19	34.60	34.60	34.60	34.60	0
2021-03-18	34.60	34.60	34.60	34.60	0
2021-03-17	34.60	34.60	34.60	34.60	0
2021-03-16	34.60	34.60	34.60	34.60	0
2021-03-15	34.60	34.60	34.60	34.60	0
2021-03-12	34.60	34.60	34.60	34.60	0
2021-03-11	34.60	34.60	34.60	34.60	0
2021-03-10	34.60	34.60	34.60	34.60	0
2021-03-09	34.60	34.60	34.60	34.60	0
2021-03-08	34.60	34.60	34.60	34.60	0
2021-03-05	34.60	34.60	34.60	34.60	0
2021-03-04	34.60	34.60	34.60	34.60	0
2021-03-03	30.62	30.62	30.62	30.62	0
2021-03-02	30.62	30.62	30.62	30.62	0
2021-03-01	30.62	30.62	30.62	30.62	0
2021-02-26	30.62	30.62	30.62	30.62	0
2021-02-25	30.62	30.62	30.62	30.62	0
2021-02-24	30.62	30.62	30.62	30.62	0
2021-02-23	30.62	30.62	30.62	30.62	0
2021-02-22	30.62	30.62	30.62	30.62	0
2021-02-19	30.62	30.62	30.62	30.62	0
2021-02-18	30.62	30.62	30.62	30.62	0
2021-02-17	30.62	30.62	30.62	30.62	0
2021-02-16	30.62	30.62	30.62	30.62	0
2021-02-15	30.62	30.62	30.62	30.62	0
2021-02-12	30.62	30.62	30.62	30.62	0
2021-02-11	30.62	30.62	30.62	30.62	0
2021-02-10	30.62	30.62	30.62	30.62	0
2021-02-09	30.62	30.62	30.62	30.62	0
2021-02-08	30.62	30.62	30.62	30.62	0
2021-02-05	30.62	30.62	30.62	30.62	0
2021-02-04	30.62	30.62	30.62	30.62	0
2021-02-03	30.62	30.62	30.62	30.62	0
2021-02-02	30.62	30.62	30.62	30.62	0
2021-02-01	30.62	30.62	30.62	30.62	0
2021-01-29	30.62	30.62	30.62	30.62	0
2021-01-28	30.62	30.62	30.62	30.62	0
2021-01-27	30.62	30.62	30.62	30.62	0
2021-01-26	30.62	30.62	30.62	30.62	0
2021-01-25	30.62	30.62	30.62	30.62	0
2021-01-22	30.62	30.62	30.62	30.62	0
2021-01-21	30.62	30.62	30.62	30.62	0
2021-01-20	30.62	30.62	30.62	30.62	0
2021-01-19	30.62	30.62	30.62	30.62	0
2021-01-18	30.62	30.62	30.62	30.62	0
2021-01-15	30.62	30.62	30.62	30.62	0
2021-01-14	30.62	30.62	30.62	30.62	0
2021-01-13	30.62	30.62	30.62	30.62	0
2021-01-12	30.62	30.62	30.62	30.62	0
2021-01-11	30.62	30.62	30.62	30.62	0
2021-01-08	30.62	30.62	30.62	30.62	0
2021-01-07	30.62	30.62	30.62	30.62	0
2021-01-06	30.62	30.62	30.62	30.62	0
2021-01-05	30.62	30.62	30.62	30.62	0
2021-01-04	30.62	30.62	30.62	30.62	1,782
2020-12-31	30.62	30.62	30.62	30.62	0
2020-12-30	30.62	30.62	30.62	30.62	0
2020-12-29	30.62	30.62	30.62	30.62	0
2020-12-24	30.62	30.62	30.62	30.62	0
2020-12-23	30.62	30.62	30.62	30.62	0
2020-12-22	30.62	30.62	30.62	30.62	0
2020-12-21	30.62	30.62	30.62	30.62	0
2020-12-18	30.62	30.62	30.62	30.62	0
2020-12-17	30.62	30.62	30.62	30.62	0
2020-12-16	30.62	30.62	30.62	30.62	0
2020-12-15	30.62	30.62	30.62	30.62	0
2020-12-14	30.62	30.62	30.62	30.62	0
2020-12-11	30.62	30.62	30.62	30.62	0
2020-12-10	30.62	30.62	30.62	30.62	0
2020-12-09	30.62	30.62	30.62	30.62	0
2020-12-08	30.62	30.62	30.62	30.62	0
2020-12-07	30.62	30.62	30.62	30.62	0
2020-12-04	30.62	30.62	30.62	30.62	0
2020-12-03	30.62	30.62	30.62	30.62	0
2020-12-02	30.62	30.62	30.62	30.62	0
2020-12-01	30.62	30.62	30.62	30.62	0
2020-11-30	30.62	30.62	30.62	30.62	0
2020-11-27	30.62	30.62	30.62	30.62	0
2020-11-26	30.62	30.62	30.62	30.62	0
2020-11-25	30.62	30.62	30.62	30.62	0
2020-11-24	30.62	30.62	30.62	30.62	0
2020-11-23	30.62	30.62	30.62	30.62	0
2020-11-20	30.62	30.62	30.62	30.62	0
2020-11-19	30.62	30.62	30.62	30.62	0
2020-11-18	30.62	30.62	30.62	30.62	0
2020-11-17	30.62	30.62	30.62	30.62	0
2020-11-16	30.62	30.62	30.62	30.62	0
2020-11-13	30.62	30.62	30.62	30.62	0
2020-11-12	30.62	30.62	30.62	30.62	0
2020-11-11	30.62	30.62	30.62	30.62	0
2020-11-10	30.62	30.62	30.62	30.62	0
2020-11-09	30.62	30.62	30.62	30.62	0
2020-11-06	30.62	30.62	30.62	30.62	0
2020-11-05	30.62	30.62	30.62	30.62	0
2020-11-04	30.62	30.62	30.62	30.62	0
2020-11-03	30.62	30.62	30.62	30.62	0
2020-11-02	30.62	30.62	30.62	30.62	0
2020-10-30	30.62	30.62	30.62	30.62	0
2020-10-29	30.62	30.62	30.62	30.62	0
2020-10-28	30.62	30.62	30.62	30.62	0
2020-10-27	30.62	30.62	30.62	30.62	0
2020-10-26	30.62	30.62	30.62	30.62	0
2020-10-23	30.62	30.62	30.62	30.62	0
2020-10-22	30.62	30.62	30.62	30.62	0
2020-10-21	30.62	30.62	30.62	30.62	0
2020-10-20	30.62	30.62	30.62	30.62	0
2020-10-19	30.62	30.62	30.62	30.62	0
2020-10-16	30.62	30.62	30.62	30.62	0
2020-10-15	30.62	30.62	30.62	30.62	0
2020-10-14	30.62	30.62	30.62	30.62	0
2020-10-13	30.62	30.62	30.62	30.62	0
2020-10-12	30.62	30.62	30.62	30.62	0
2020-10-09	30.62	30.62	30.62	30.62	0
2020-10-08	30.62	30.62	30.62	30.62	0
2020-10-07	30.62	30.62	30.62	30.62	0
2020-10-06	30.62	30.62	30.62	30.62	0
2020-10-05	30.62	30.62	30.62	30.62	0
2020-10-02	30.62	30.62	30.62	30.62	0
2020-10-01	30.62	30.62	30.62	30.62	0
2020-09-30	30.62	30.62	30.62	30.62	0
2020-09-29	30.62	30.62	30.62	30.62	0
2020-09-28	30.62	30.62	30.62	30.62	0
2020-09-25	30.62	30.62	30.62	30.62	0
2020-09-24	30.62	30.62	30.62	30.62	0
2020-09-23	30.62	30.62	30.62	30.62	0
2020-09-22	30.62	30.62	30.62	30.62	0
2020-09-21	30.62	30.62	30.62	30.62	0
2020-09-18	30.62	30.62	30.62	30.62	0
2020-09-17	30.62	30.62	30.62	30.62	0
2020-09-16	30.62	30.62	30.62	30.62	0
2020-09-15	30.62	30.62	30.62	30.62	0
2020-09-14	30.62	30.62	30.62	30.62	0
2020-09-11	30.62	30.62	30.62	30.62	0
2020-04-03	27.80	27.80	27.80	27.80	0
2020-04-02	27.80	27.80	27.80	27.80	0
2020-04-01	27.80	27.80	27.80	27.80	0

Share	Price	Change
Global Petroleum (GBP)	0.15	100%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	30.19%
Design Group (IGR)	157.50	29.63%
Cleantech Lithium (CTL)	22.00	22.22%

Share	Price	Change
Churchill Mining Plc (CHL)	4.50	-75.96%
Deltic Energy (DELT)	20.50	-47.01%
Cloudcoco (CLCO)	0.425	-43.33%
Limitless Earth (LME)	1.60	-28.89%
Essensys (ESYS)	14.00	-28.77%

Share	Price	Volume
Supply@me Cap (SYME)	0.026	1,214,923,210
Tower Resources (TRP)	0.023	1,206,551,601
Global Petroleum (GBP)	0.15	273,605,106
Echo Energy (ECHO)	0.0036	251,661,769
Mosman Oil Gas (MSMN)	0.019	234,563,688