0OQR.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-01-05	0.73	0.73	0.73	0.73	0
2022-01-04	0.73	0.73	0.73	0.73	0
2022-01-03	0.73	0.73	0.73	0.73	0
2021-12-31	0.73	0.73	0.73	0.73	0
2021-12-30	0.73	0.73	0.73	0.73	0
2021-12-29	0.73	0.73	0.73	0.73	0
2021-12-28	0.73	0.73	0.73	0.73	0
2021-12-27	0.73	0.73	0.73	0.73	0
2021-12-24	0.73	0.73	0.73	0.73	0
2021-12-23	0.73	0.73	0.73	0.73	0
2021-12-22	0.73	0.73	0.73	0.73	0
2021-12-21	0.73	0.73	0.73	0.73	0
2021-12-20	0.73	0.73	0.73	0.73	0
2021-12-17	0.73	0.73	0.73	0.73	0
2021-12-16	0.73	0.73	0.73	0.73	0
2021-12-15	0.73	0.73	0.73	0.73	0
2021-12-14	0.73	0.73	0.73	0.73	0
2021-12-13	0.73	0.73	0.73	0.73	0
2021-12-10	0.73	0.73	0.73	0.73	0
2021-12-09	0.73	0.73	0.73	0.73	0
2021-12-08	0.73	0.73	0.73	0.73	0
2021-12-07	0.73	0.73	0.73	0.73	0
2021-12-06	0.73	0.73	0.73	0.73	607
2021-12-03	0.73	0.73	0.73	0.73	0
2021-12-02	0.73	0.73	0.73	0.73	0
2021-12-01	0.73	0.73	0.73	0.73	0
2021-11-30	0.73	0.73	0.73	0.73	0
2021-11-29	0.73	0.73	0.73	0.73	0
2021-11-26	0.73	0.73	0.73	0.73	0
2021-11-25	0.73	0.73	0.73	0.73	0
2021-11-24	0.73	0.73	0.73	0.73	0
2021-11-23	0.73	0.73	0.73	0.73	0
2021-11-22	0.73	0.73	0.73	0.73	0
2021-11-19	0.73	0.73	0.73	0.73	0
2021-11-18	0.73	0.73	0.73	0.73	0
2021-11-17	0.73	0.73	0.73	0.73	0
2021-11-16	0.73	0.73	0.73	0.73	0
2021-11-15	0.73	0.73	0.73	0.73	0
2021-11-12	0.73	0.73	0.73	0.73	0
2021-11-11	0.73	0.73	0.73	0.73	0
2021-11-10	0.73	0.73	0.73	0.73	0
2021-11-09	0.73	0.73	0.73	0.73	0
2021-11-08	0.73	0.73	0.73	0.73	0
2021-11-05	0.73	0.73	0.73	0.73	0
2021-11-04	0.73	0.73	0.73	0.73	0
2021-11-03	0.73	0.73	0.73	0.73	0
2021-11-02	0.73	0.73	0.73	0.73	0
2021-11-01	0.73	0.73	0.73	0.73	0
2021-10-29	0.73	0.73	0.73	0.73	0
2021-10-28	0.73	0.73	0.73	0.73	0
2021-10-27	0.73	0.73	0.73	0.73	0
2021-10-26	0.73	0.73	0.73	0.73	0
2021-10-25	0.73	0.73	0.73	0.73	0
2021-10-22	0.73	0.73	0.73	0.73	0
2021-10-21	0.73	0.73	0.73	0.73	0
2021-10-20	0.73	0.73	0.73	0.73	0
2021-10-19	0.73	0.73	0.73	0.73	0
2021-10-18	0.73	0.73	0.73	0.73	0
2021-10-15	0.73	0.73	0.73	0.73	0
2021-10-14	0.73	0.73	0.73	0.73	0
2021-10-13	0.73	0.73	0.73	0.73	0
2021-10-12	0.73	0.73	0.73	0.73	0
2021-10-11	0.73	0.73	0.73	0.73	0
2021-10-08	0.73	0.73	0.73	0.73	0
2021-10-07	0.73	0.73	0.73	0.73	0
2021-10-06	0.73	0.73	0.73	0.73	0
2021-10-05	0.73	0.73	0.73	0.73	0
2021-10-04	0.73	0.73	0.73	0.73	0
2021-10-01	0.73	0.73	0.73	0.73	0
2021-09-30	0.73	0.73	0.73	0.73	0
2021-09-29	0.73	0.73	0.73	0.73	0
2021-09-28	0.73	0.73	0.73	0.73	0
2021-09-27	0.73	0.73	0.73	0.73	0
2021-09-24	0.73	0.73	0.73	0.73	0
2021-09-23	0.73	0.73	0.73	0.73	0
2021-09-22	0.73	0.73	0.73	0.73	0
2021-09-21	0.73	0.73	0.73	0.73	0
2021-09-20	0.73	0.73	0.73	0.73	0
2021-09-17	0.73	0.73	0.73	0.73	0
2021-09-16	0.73	0.73	0.73	0.73	0
2021-09-15	0.73	0.73	0.73	0.73	0
2021-09-14	0.73	0.73	0.73	0.73	0
2021-09-13	0.73	0.73	0.73	0.73	0
2021-09-10	0.73	0.73	0.73	0.73	0
2021-09-09	0.73	0.73	0.73	0.73	0
2021-09-08	0.73	0.73	0.73	0.73	0
2021-09-07	0.73	0.73	0.73	0.73	0
2021-09-06	0.73	0.73	0.73	0.73	0
2021-09-03	0.73	0.73	0.73	0.73	0
2021-09-02	0.73	0.73	0.73	0.73	0
2021-09-01	0.73	0.73	0.73	0.73	0
2021-08-31	0.73	0.73	0.73	0.73	0
2021-08-30	0.73	0.73	0.73	0.73	0
2021-08-27	0.73	0.73	0.73	0.73	0
2021-08-26	0.73	0.73	0.73	0.73	0
2021-08-25	0.73	0.73	0.73	0.73	0
2021-08-24	0.73	0.73	0.73	0.73	0
2021-08-23	0.73	0.73	0.73	0.73	0
2021-08-20	0.73	0.73	0.73	0.73	0
2021-08-19	0.73	0.73	0.73	0.73	0
2021-08-18	0.73	0.73	0.73	0.73	2,259
2021-08-17	2.50	2.50	2.50	2.50	6,000
2021-08-16	2.50	2.50	2.50	2.50	15,000
2021-08-13	2.50	2.50	2.50	2.50	0
2021-08-12	2.50	2.50	2.50	2.50	0
2021-08-11	2.50	2.50	2.50	2.50	0
2021-08-10	2.50	2.50	2.50	2.50	0
2021-08-09	2.50	2.50	2.50	2.50	0
2021-08-06	2.50	2.50	2.50	2.50	0
2021-08-05	2.50	2.50	2.50	2.50	0
2021-08-04	2.50	2.50	2.50	2.50	48,152
2021-08-03	2.50	2.50	2.50	2.50	29,225
2021-08-02	2.50	2.50	2.50	2.50	77,377
2021-07-30	2.50	2.50	2.50	2.50	0
2021-07-29	2.50	2.50	2.50	2.50	0
2021-07-28	2.50	2.50	2.50	2.50	0
2021-07-27	2.50	2.50	2.50	2.50	0
2021-07-26	2.50	2.50	2.50	2.50	0
2021-07-23	2.50	2.50	2.50	2.50	0
2021-07-22	2.50	2.50	2.50	2.50	0
2021-07-21	2.50	2.50	2.50	2.50	0
2021-07-20	2.50	2.50	2.50	2.50	0
2021-07-19	2.50	2.50	2.50	2.50	0
2021-07-16	2.50	2.50	2.50	2.50	0
2021-07-15	2.50	2.50	2.50	2.50	0
2021-07-14	2.50	2.50	2.50	2.50	0
2021-07-13	2.50	2.50	2.50	2.50	0
2021-07-12	2.50	2.50	2.50	2.50	0
2021-07-09	2.50	2.50	2.50	2.50	0
2021-07-08	2.50	2.50	2.50	2.50	0
2021-07-07	2.50	2.50	2.50	2.50	0
2021-07-06	2.50	2.50	2.50	2.50	0
2021-07-05	2.50	2.50	2.50	2.50	0
2021-07-02	2.50	2.50	2.50	2.50	0
2021-07-01	2.50	2.50	2.50	2.50	0
2021-06-30	2.50	2.50	2.50	2.50	685
2021-06-29	2.72	2.72	2.72	2.72	0
2021-06-28	2.72	2.72	2.72	2.72	0
2021-06-25	2.72	2.72	2.72	2.72	0
2021-06-24	2.72	2.72	2.72	2.72	0
2021-06-23	2.72	2.72	2.72	2.72	0
2021-06-22	2.72	2.72	2.72	2.72	0
2021-06-21	2.72	2.72	2.72	2.72	0
2021-06-18	2.72	2.72	2.72	2.72	0
2021-06-17	2.72	2.72	2.72	2.72	0
2021-06-16	2.72	2.72	2.72	2.72	0
2021-06-15	2.72	2.72	2.72	2.72	0
2021-06-14	2.72	2.72	2.72	2.72	0
2021-06-11	2.72	2.72	2.72	2.72	0
2021-06-10	2.72	2.72	2.72	2.72	0
2021-06-09	2.72	2.72	2.72	2.72	0
2021-06-08	2.72	2.72	2.72	2.72	0
2021-06-07	2.72	2.72	2.72	2.72	0
2021-06-04	2.72	2.72	2.72	2.72	0
2021-06-03	2.72	2.72	2.72	2.72	0
2021-06-02	2.72	2.72	2.72	2.72	0
2021-06-01	2.72	2.72	2.72	2.72	26,703
2021-05-28	2.72	2.72	2.72	2.72	0
2021-05-27	2.72	2.72	2.72	2.72	0
2021-05-26	2.72	2.72	2.72	2.72	0
2021-05-25	2.72	2.72	2.72	2.72	0
2021-05-24	2.72	2.72	2.72	2.72	2,739
2021-05-21	2.72	2.72	2.72	2.72	868
2021-05-20	2.72	2.72	2.72	2.72	3,338
2021-05-19	2.72	2.72	2.72	2.72	0
2021-05-18	2.72	2.72	2.72	2.72	0
2021-05-17	2.72	2.72	2.72	2.72	0
2021-05-14	2.72	2.72	2.72	2.72	0
2021-05-13	2.72	2.72	2.72	2.72	0
2021-05-12	2.72	2.72	2.72	2.72	3,500
2021-05-11	3.46	3.46	3.46	3.46	500
2021-05-10	3.46	3.46	3.46	3.46	0
2021-05-07	3.46	3.46	3.46	3.46	0
2021-05-06	3.46	3.46	3.46	3.46	0
2021-05-05	3.46	3.46	3.46	3.46	34,148
2021-05-04	3.46	3.46	3.46	3.46	850
2021-04-30	3.46	3.46	3.46	3.46	0
2021-04-29	3.46	3.46	3.46	3.46	0
2021-04-28	3.46	3.46	3.46	3.46	0
2021-04-27	3.46	3.46	3.46	3.46	10,088
2021-04-26	3.46	3.46	3.46	3.46	3,499
2021-04-23	3.46	3.46	3.46	3.46	0
2021-04-22	3.46	3.46	3.46	3.46	0
2021-04-21	3.46	3.46	3.46	3.46	0
2021-04-20	3.46	3.46	3.46	3.46	0
2021-04-19	3.46	3.46	3.46	3.46	1,057
2021-04-16	3.46	3.46	3.46	3.46	0
2021-04-15	3.46	3.46	3.46	3.46	0
2021-04-14	3.46	3.46	3.46	3.46	0
2021-04-13	3.46	3.46	3.46	3.46	0
2021-04-12	3.46	3.46	3.46	3.46	0
2021-04-09	3.46	3.46	3.46	3.46	0
2021-04-08	3.46	3.46	3.46	3.46	0
2021-04-07	3.46	3.46	3.46	3.46	0
2021-04-06	3.46	3.46	3.46	3.46	0
2021-04-01	3.46	3.46	3.46	3.46	0
2021-03-31	3.46	3.46	3.46	3.46	0
2021-03-30	3.46	3.46	3.46	3.46	0
2021-03-29	3.46	3.46	3.46	3.46	0
2021-03-26	3.46	3.46	3.46	3.46	0
2021-03-25	3.46	3.46	3.46	3.46	0
2021-03-24	3.46	3.46	3.46	3.46	0
2021-03-23	3.46	3.46	3.46	3.46	0
2021-03-22	3.46	3.46	3.46	3.46	0
2021-03-19	3.46	3.46	3.46	3.46	0
2021-03-18	3.46	3.46	3.46	3.46	0
2021-03-17	3.46	3.46	3.46	3.46	2,500
2021-03-16	3.46	3.46	3.46	3.46	0
2021-03-15	3.46	3.46	3.46	3.46	48
2021-03-12	3.46	3.46	3.46	3.46	0
2021-03-11	3.46	3.46	3.46	3.46	0
2021-03-10	3.46	3.46	3.46	3.46	0
2021-03-09	3.46	3.46	3.46	3.46	0
2021-03-08	3.46	3.46	3.46	3.46	0
2021-03-05	3.46	3.46	3.46	3.46	0
2021-03-04	3.46	3.46	3.46	3.46	0
2021-03-03	3.46	3.46	3.46	3.46	0
2021-03-02	3.46	3.46	3.46	3.46	0
2021-03-01	3.46	3.46	3.46	3.46	0
2021-02-26	3.46	3.46	3.46	3.46	0
2021-02-25	3.46	3.46	3.46	3.46	0
2021-02-24	3.46	3.46	3.46	3.46	0
2021-02-23	3.46	3.46	3.46	3.46	500
2021-02-22	3.46	3.46	3.46	3.46	0
2021-02-19	3.46	3.46	3.46	3.46	0
2021-02-18	3.46	3.46	3.46	3.46	1,000
2021-02-17	3.46	3.46	3.46	3.46	0
2021-02-16	3.46	3.46	3.46	3.46	0
2021-02-15	3.46	3.46	3.46	3.46	0
2021-02-12	3.46	3.46	3.46	3.46	0
2021-02-11	3.46	3.46	3.46	3.46	0
2021-02-10	3.46	3.46	3.46	3.46	0
2021-02-09	3.46	3.46	3.46	3.46	0
2021-02-08	3.46	3.46	3.46	3.46	0
2021-02-05	3.46	3.46	3.46	3.46	500
2021-02-04	3.46	3.46	3.46	3.46	0
2021-02-03	3.46	3.46	3.46	3.46	0
2021-02-02	3.46	3.46	3.46	3.46	0
2021-02-01	3.46	3.46	3.46	3.46	0
2021-01-29	3.46	3.46	3.46	3.46	0
2021-01-28	3.46	3.46	3.46	3.46	0
2021-01-27	3.46	3.46	3.46	3.46	0
2021-01-26	3.46	3.46	3.46	3.46	0
2021-01-25	3.46	3.46	3.46	3.46	0
2021-01-22	2.23	2.23	2.23	2.23	2,113
2021-01-21	2.23	2.23	2.23	2.23	0
2021-01-20	2.23	2.23	2.23	2.23	0
2021-01-19	2.23	2.23	2.23	2.23	0
2021-01-18	2.23	2.23	2.23	2.23	0
2021-01-15	2.23	2.23	2.23	2.23	0
2021-01-14	2.23	2.23	2.23	2.23	0
2021-01-13	2.23	2.23	2.23	2.23	0
2021-01-12	2.23	2.23	2.23	2.23	0
2021-01-11	2.23	2.23	2.23	2.23	0
2021-01-08	2.23	2.23	2.23	2.23	0
2021-01-07	2.23	2.23	2.23	2.23	0
2021-01-06	2.23	2.23	2.23	2.23	0
2021-01-05	2.23	2.23	2.23	2.23	0
2021-01-04	2.23	2.23	2.23	2.23	0
2020-12-31	2.23	2.23	2.23	2.23	0
2020-12-30	2.23	2.23	2.23	2.23	0
2020-12-29	2.23	2.23	2.23	2.23	0
2020-12-24	2.23	2.23	2.23	2.23	0
2020-12-23	2.23	2.23	2.23	2.23	0
2020-12-22	2.23	2.23	2.23	2.23	0
2020-12-21	2.23	2.23	2.23	2.23	0
2020-12-18	2.23	2.23	2.23	2.23	0
2020-12-17	2.23	2.23	2.23	2.23	0
2020-12-16	2.23	2.23	2.23	2.23	0
2020-12-15	2.23	2.23	2.23	2.23	0
2020-12-14	2.23	2.23	2.23	2.23	0
2020-12-11	2.23	2.23	2.23	2.23	0
2020-12-10	2.23	2.23	2.23	2.23	0
2020-12-09	2.23	2.23	2.23	2.23	0
2020-12-08	2.23	2.23	2.23	2.23	0
2020-12-07	2.23	2.23	2.23	2.23	0
2020-12-04	2.23	2.23	2.23	2.23	0
2020-12-03	2.01	2.01	2.01	2.01	0
2020-12-02	2.01	2.01	2.01	2.01	0
2020-12-01	2.01	2.01	2.01	2.01	0
2020-11-30	2.01	2.01	2.01	2.01	0
2020-11-27	2.01	2.01	2.01	2.01	0
2020-11-26	2.01	2.01	2.01	2.01	0
2020-11-25	2.01	2.01	2.01	2.01	0
2020-11-24	2.01	2.01	2.01	2.01	0
2020-11-23	2.01	2.01	2.01	2.01	0
2020-11-20	2.01	2.01	2.01	2.01	0
2020-11-19	2.01	2.01	2.01	2.01	0
2020-11-18	2.01	2.01	2.01	2.01	0
2020-11-17	2.01	2.01	2.01	2.01	0
2020-11-16	2.01	2.01	2.01	2.01	0
2020-11-13	2.01	2.01	2.01	2.01	0
2020-11-12	2.01	2.01	2.01	2.01	0
2020-11-11	2.01	2.01	2.01	2.01	0
2020-11-10	2.01	2.01	2.01	2.01	0
2020-11-09	2.01	2.01	2.01	2.01	84
2020-11-06	2.01	2.01	2.01	2.01	441
2020-11-05	2.01	2.01	2.01	2.01	0
2020-11-04	2.01	2.01	2.01	2.01	0
2020-11-03	2.01	2.01	2.01	2.01	0
2020-11-02	2.01	2.01	2.01	2.01	0
2020-10-30	2.01	2.01	2.01	2.01	0
2020-10-29	2.01	2.01	2.01	2.01	0
2020-10-28	2.01	2.01	2.01	2.01	0
2020-10-27	2.01	2.01	2.01	2.01	0
2020-10-26	2.01	2.01	2.01	2.01	0
2020-10-23	2.01	2.01	2.01	2.01	0
2020-10-22	2.01	2.01	2.01	2.01	0
2020-10-21	2.01	2.01	2.01	2.01	0
2020-10-20	2.01	2.01	2.01	2.01	0
2020-10-16	2.01	2.01	2.01	2.01	0
2020-10-15	2.01	2.01	2.01	2.01	0
2020-10-14	2.01	2.01	2.01	2.01	0
2020-10-13	2.01	2.01	2.01	2.01	0
2020-10-12	2.01	2.01	2.01	2.01	0
2020-10-09	2.01	2.01	2.01	2.01	0
2020-10-08	2.01	2.01	2.01	2.01	0
2020-10-07	2.01	2.01	2.01	2.01	0
2020-10-06	1.41	1.41	1.41	1.41	0
2020-10-05	1.41	1.41	1.41	1.41	0
2020-10-02	1.41	1.41	1.41	1.41	0
2020-10-01	1.41	1.41	1.41	1.41	0
2020-09-30	1.41	1.41	1.41	1.41	0
2020-09-29	1.41	1.41	1.41	1.41	0
2020-09-28	1.41	1.41	1.41	1.41	0
2020-09-25	1.41	1.41	1.41	1.41	0
2020-09-24	1.41	1.41	1.41	1.41	0
2020-09-23	1.41	1.41	1.41	1.41	0
2020-09-22	1.41	1.41	1.41	1.41	0
2020-09-21	1.41	1.41	1.41	1.41	0
2020-09-18	1.41	1.41	1.41	1.41	0
2020-09-17	1.41	1.41	1.41	1.41	0
2020-09-16	1.41	1.41	1.41	1.41	0
2020-09-15	1.41	1.41	1.41	1.41	0
2020-09-14	1.41	1.41	1.41	1.41	0
2020-09-11	1.41	1.41	1.41	1.41	0
2020-04-03	1.41	1.41	1.41	1.41	0
2020-04-02	1.41	1.41	1.41	1.41	0
2020-04-01	1.41	1.41	1.41	1.41	0

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