Login to your account

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

0MZV.L Share History

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

0MZV.L
Share Price0MZV.L
Charts0MZV.L
Trades0MZV.L
HistoryCompare
0MZV.L0MZV.L
Share News0MZV.L
RNS0MZV.L
Accounts
Date Open High Low Close Volume
2022-03-232.192.192.192.190
2022-03-222.192.192.192.190
2022-03-212.192.192.192.190
2022-03-182.192.192.192.190
2022-03-172.192.192.192.190
2022-03-162.192.192.192.190
2022-03-152.192.192.192.190
2022-03-142.192.192.192.190
2022-03-112.192.192.192.190
2022-03-102.192.192.192.190
2022-03-092.192.192.192.190
2022-03-082.192.192.192.190
2022-03-072.192.192.192.190
2022-03-042.192.192.192.190
2022-03-032.192.192.192.190
2022-03-022.192.192.192.190
2022-03-012.192.192.192.190
2022-02-282.192.192.192.190
2022-02-252.192.192.192.190
2022-02-242.192.192.192.190
2022-02-232.192.192.192.190
2022-02-222.192.192.192.190
2022-02-212.192.192.192.190
2022-02-182.192.192.192.190
2022-02-172.192.192.192.190
2022-02-162.192.192.192.190
2022-02-152.192.192.192.190
2022-02-142.192.192.192.190
2022-02-112.192.192.192.190
2022-02-102.192.192.192.190
2022-02-092.192.192.192.190
2022-02-082.192.192.192.190
2022-02-072.192.192.192.190
2022-02-042.192.192.192.190
2022-02-032.192.192.192.190
2022-02-022.192.192.192.190
2022-02-012.192.192.192.190
2022-01-312.192.192.192.190
2022-01-282.192.192.192.190
2022-01-272.192.192.192.190
2022-01-262.192.192.192.190
2022-01-252.192.192.192.190
2022-01-242.192.192.192.190
2022-01-212.192.192.192.190
2022-01-202.192.192.192.190
2022-01-192.192.192.192.190
2022-01-182.192.192.192.190
2022-01-172.192.192.192.190
2022-01-142.192.192.192.190
2022-01-132.192.192.192.190
2022-01-122.192.192.192.190
2022-01-112.192.192.192.190
2022-01-102.192.192.192.190
2022-01-072.192.192.192.190
2022-01-062.192.192.192.190
2022-01-052.192.192.192.190
2022-01-042.192.192.192.190
2022-01-032.192.192.192.190
2021-12-312.192.192.192.190
2021-12-302.192.192.192.190
2021-12-292.192.192.192.190
2021-12-282.192.192.192.190
2021-12-272.192.192.192.190
2021-12-242.192.192.192.190
2021-12-232.192.192.192.190
2021-12-222.192.192.192.190
2021-12-212.192.192.192.190
2021-12-202.192.192.192.190
2021-12-172.192.192.192.190
2021-12-162.192.192.192.190
2021-12-152.192.192.192.190
2021-12-142.192.192.192.190
2021-12-132.192.192.192.190
2021-12-102.192.192.192.190
2021-12-092.192.192.192.190
2021-12-082.192.192.192.190
2021-12-072.192.192.192.190
2021-12-062.192.192.192.190
2021-12-032.192.192.192.190
2021-12-022.192.192.192.190
2021-12-012.192.192.192.190
2021-11-302.192.192.192.190
2021-11-292.192.192.192.190
2021-11-262.192.192.192.190
2021-11-252.192.192.192.190
2021-11-242.192.192.192.190
2021-11-232.192.192.192.190
2021-11-222.192.192.192.190
2021-11-192.192.192.192.190
2021-11-182.192.192.192.190
2021-11-172.192.192.192.190
2021-11-162.192.192.192.190
2021-11-152.192.192.192.190
2021-11-122.192.192.192.190
2021-11-112.192.192.192.190
2021-11-102.192.192.192.190
2021-11-092.192.192.192.190
2021-11-082.192.192.192.190
2021-11-052.192.192.192.190
2021-11-042.192.192.192.190
2021-11-032.192.192.192.190
2021-11-022.192.192.192.190
2021-11-012.192.192.192.190
2021-10-292.192.192.192.190
2021-10-282.192.192.192.190
2021-10-272.192.192.192.190
2021-10-262.192.192.192.190
2021-10-252.192.192.192.190
2021-10-222.192.192.192.190
2021-10-212.192.192.192.190
2021-10-202.192.192.192.190
2021-10-192.192.192.192.190
2021-10-182.192.192.192.190
2021-10-152.192.192.192.190
2021-10-142.192.192.192.190
2021-10-132.192.192.192.190
2021-10-122.192.192.192.190
2021-10-112.192.192.192.190
2021-10-082.192.192.192.190
2021-10-072.192.192.192.190
2021-10-062.192.192.192.190
2021-10-052.192.192.192.190
2021-10-042.192.192.192.190
2021-10-012.192.192.192.190
2021-09-302.192.192.192.190
2021-09-292.192.192.192.190
2021-09-282.192.192.192.190
2021-09-272.192.192.192.190
2021-09-242.192.192.192.190
2021-09-232.192.192.192.190
2021-09-222.192.192.192.190
2021-09-212.192.192.192.190
2021-09-202.192.192.192.190
2021-09-172.192.192.192.190
2021-09-162.192.192.192.190
2021-09-152.192.192.192.190
2021-09-142.192.192.192.190
2021-09-132.192.192.192.190
2021-09-102.192.192.192.190
2021-09-092.192.192.192.190
2021-09-082.192.192.192.190
2021-09-072.192.192.192.190
2021-09-062.192.192.192.190
2021-09-032.192.192.192.190
2021-09-022.192.192.192.190
2021-09-012.192.192.192.190
2021-08-312.192.192.192.190
2021-08-302.192.192.192.190
2021-08-272.192.192.192.190
2021-08-262.192.192.192.190
2021-08-252.192.192.192.190
2021-08-242.192.192.192.190
2021-08-232.192.192.192.190
2021-08-202.192.192.192.190
2021-08-192.192.192.192.190
2021-08-182.192.192.192.190
2021-08-172.192.192.192.190
2021-08-162.192.192.192.190
2021-08-132.192.192.192.190
2021-08-122.192.192.192.190
2021-08-112.192.192.192.190
2021-08-102.192.192.192.190
2021-08-092.192.192.192.190
2021-08-062.192.192.192.190
2021-08-052.192.192.192.190
2021-08-042.192.192.192.190
2021-08-032.192.192.192.190
2021-08-022.192.192.192.190
2021-07-302.192.192.192.190
2021-07-292.192.192.192.190
2021-07-282.192.192.192.190
2021-07-272.192.192.192.190
2021-07-262.192.192.192.190
2021-07-232.192.192.192.190
2021-07-222.192.192.192.190
2021-07-212.192.192.192.190
2021-07-202.192.192.192.190
2021-07-192.192.192.192.190
2021-07-162.192.192.192.190
2021-07-152.192.192.192.194
2021-07-142.202.202.202.200
2021-07-132.202.202.202.200
2021-07-122.202.202.202.201
2021-07-092.192.192.192.190
2021-07-082.192.192.192.190
2021-07-072.192.192.192.194
2021-07-062.202.202.202.200
2021-07-052.202.202.202.205
2021-07-022.152.152.152.150
2021-07-012.152.152.152.150
2021-06-302.152.152.152.155
2021-06-292.192.192.192.1918,434
2021-06-282.192.192.192.193
2021-06-252.192.192.192.190
2021-06-242.192.192.192.190
2021-06-232.192.192.192.19666
2021-06-222.192.192.192.190
2021-06-212.192.192.192.1914,702
2021-06-182.202.202.202.200
2021-06-172.202.202.202.2024,683
2021-06-162.202.202.202.200
2021-06-152.202.202.202.20287
2021-06-142.202.202.202.200
2021-06-112.202.202.202.2024,941
2021-06-102.192.192.192.190
2021-06-092.192.192.192.190
2021-06-082.192.192.192.199,412
2021-06-072.192.192.192.1927
2021-06-042.192.192.192.196,478
2021-06-032.192.192.192.193,146
2021-06-022.192.192.192.194,123
2021-06-012.192.192.192.195,622
2021-05-282.182.182.182.1822,937
2021-05-272.162.162.162.160
2021-05-262.162.162.162.164,626
2021-05-252.162.162.162.160
2021-05-242.162.162.162.160
2021-05-212.162.162.162.1625
2021-05-202.162.162.162.1632,179
2021-05-192.162.162.162.160
2021-05-182.162.162.162.160
2021-05-172.162.162.162.1627,868
2021-05-142.162.162.162.167,377
2021-05-132.162.162.162.167
2021-05-122.162.162.162.160
2021-05-112.162.162.162.160
2021-05-102.162.162.162.16790
2021-05-072.162.162.162.160
2021-05-062.162.162.162.160
2021-05-052.162.162.162.161,058
2021-05-042.132.132.132.130
2021-04-302.132.132.132.13291,490
2021-04-292.142.142.142.1424
2021-04-282.142.142.142.140
2021-04-272.142.142.142.140
2021-04-262.142.142.142.141,311
2021-04-232.142.142.142.1418,005
2021-04-222.152.152.152.150
2021-04-212.152.152.152.150
2021-04-202.152.152.152.152,843
2021-04-192.142.142.142.143,465
2021-04-162.152.152.152.1510,806
2021-04-152.152.152.152.154,072
2021-04-142.152.152.152.1518,575
2021-04-132.152.152.152.154,218
2021-04-122.152.152.152.1513,963
2021-04-092.152.152.152.1516,878
2021-04-082.152.152.152.1510,000
2021-04-072.162.162.162.160
2021-04-062.162.162.162.1645
2021-04-012.162.162.162.1620
2021-03-312.162.162.162.160
2021-03-302.162.162.162.160
2021-03-292.162.162.162.1644
2021-03-262.162.162.162.160
2021-03-252.162.162.162.1615
2021-03-242.162.162.162.1616
2021-03-232.152.152.152.15222
2021-03-222.152.152.152.150
2021-03-192.152.152.152.150
2021-03-182.152.152.152.150
2021-03-172.152.152.152.152
2021-03-162.152.152.152.1517
2021-03-152.152.152.152.15120
2021-03-122.152.152.152.150
2021-03-112.152.152.152.15121
2021-03-102.152.152.152.150
2021-03-092.152.152.152.1510
2021-03-082.152.152.152.1577
2021-03-052.152.152.152.150
2021-03-042.152.152.152.1517,766
2021-03-032.142.142.142.140
2021-03-022.142.142.142.14161
2021-03-012.142.142.142.1427
2021-02-262.142.142.142.1422,537
2021-02-252.142.142.142.1425,127
2021-02-242.142.142.142.1482
2021-02-232.142.142.142.1424,873
2021-02-222.142.142.142.146,283
2021-02-192.142.142.142.140
2021-02-182.142.142.142.1425,240
2021-02-172.122.122.122.121,233
2021-02-162.122.122.122.121,840
2021-02-152.122.122.122.12543,763
2021-02-121.491.491.491.4932
2021-02-111.361.361.361.3624
2021-02-101.361.361.361.36309
2021-02-091.361.361.361.369,667
2021-02-081.361.361.361.361,377
2021-02-051.361.361.361.369,725
2021-02-041.361.361.361.361,053
2021-02-031.361.361.361.363,023
2021-02-021.461.461.461.464,414
2021-02-011.461.461.461.463,174
2021-01-291.461.461.461.4635
2021-01-281.461.461.461.4611
2021-01-271.461.461.461.4640,423
2021-01-261.461.461.461.461,362
2021-01-251.461.461.461.4637
2021-01-221.461.461.461.465
2021-01-211.461.461.461.465,010
2021-01-201.461.461.461.4611,553
2021-01-191.461.461.461.4610,041
2021-01-181.461.461.461.4610,357
2021-01-151.351.351.351.3510,332
2021-01-141.351.351.351.359,279
2021-01-131.351.351.351.358,720
2021-01-121.351.351.351.35273
2021-01-111.351.351.351.359,308
2021-01-081.351.351.351.359,183
2021-01-071.351.351.351.358,813
2021-01-061.351.351.351.358,763
2021-01-051.351.351.351.358,774
2021-01-041.351.351.351.35128,665
2020-12-311.351.351.351.353
2020-12-301.351.351.351.350
2020-12-291.351.351.351.350
2020-12-241.351.351.351.350
2020-12-231.351.351.351.350
2020-12-221.351.351.351.350
2020-12-211.351.351.351.3569
2020-12-181.351.351.351.350
2020-12-171.351.351.351.350
2020-12-161.351.351.351.357,187
2020-12-151.351.351.351.350
2020-12-141.351.351.351.350
2020-12-111.351.351.351.350
2020-12-101.351.351.351.358,574
2020-12-091.351.351.351.355
2020-12-081.371.371.371.370
2020-12-071.371.371.371.370
2020-12-041.371.371.371.370
2020-12-031.371.371.371.3710,541
2020-12-021.371.371.371.370
2020-12-011.371.371.371.370
2020-11-301.371.371.371.379,412
2020-11-271.371.371.371.370
2020-11-261.371.371.371.370
2020-11-251.371.371.371.376,778
2020-11-241.371.371.371.37835
2020-11-231.291.291.291.297,561
2020-11-201.291.291.291.290
2020-11-191.291.291.291.290
2020-11-181.291.291.291.298,010
2020-11-171.291.291.291.290
2020-11-161.291.291.291.290
2020-11-131.291.291.291.297,116
2020-11-121.291.291.291.290
2020-11-111.291.291.291.2910,365
2020-11-101.291.291.291.2940
2020-11-091.401.401.401.400
2020-11-061.401.401.401.4017,815
2020-11-051.401.401.401.400
2020-11-041.401.401.401.400
2020-11-031.401.401.401.400
2020-11-021.401.401.401.407,105
2020-10-301.401.401.401.407,195
2020-10-291.401.401.401.400
2020-10-281.401.401.401.408,593
2020-10-271.401.401.401.400
2020-10-261.401.401.401.40198
2020-10-231.511.511.511.517,772
2020-10-221.511.511.511.510
2020-10-211.511.511.511.5115,413
2020-10-201.511.511.511.510
2020-10-161.511.511.511.5111,863
2020-10-151.511.511.511.510
2020-10-141.511.511.511.516,483
2020-10-131.511.511.511.518,952
2020-10-121.511.511.511.511,348
2020-10-091.351.351.351.350
2020-10-081.351.351.351.350
2020-10-071.351.351.351.350
2020-10-061.351.351.351.350
2020-10-051.351.351.351.350
2020-10-021.351.351.351.350
2020-10-011.351.351.351.350
2020-09-301.351.351.351.350
2020-09-291.351.351.351.350
2020-09-281.351.351.351.353,846
2020-09-251.351.351.351.350
2020-09-241.351.351.351.350
2020-09-231.351.351.351.350
2020-09-221.351.351.351.3557
2020-09-211.501.501.501.500
2020-09-181.501.501.501.500
2020-09-171.501.501.501.500
2020-09-161.501.501.501.50296
2020-09-151.501.501.501.500
2020-09-141.501.501.501.500
2020-09-111.501.501.501.50199
2020-04-031.041.041.041.040
2020-04-021.041.041.041.040
2020-04-011.041.041.041.040
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.