0QY8.L Share History

0QY8.L Share Price history. The following table shows end-of-day data 0QY8 historical share prices for 0QY8.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.

0QY8.L
Share Price 0QY8.L
Charts 0QY8.L
Trades 0QY8.L
History Compare
0QY8.L 0QY8.L
Share News 0QY8.L
RNS 0QY8.L
Accounts

Date	Open	High	Low	Close	Volume
2021-11-15	26.65	26.65	26.65	26.65	0
2021-11-12	26.65	26.65	26.65	26.65	0
2021-11-11	26.84	26.84	26.84	26.84	878
2021-11-10	26.90	26.90	26.90	26.90	0
2021-11-09	26.86	26.86	26.86	26.86	157
2021-11-08	27.39	27.39	27.39	27.39	336
2021-11-05	28.74	28.74	28.74	28.74	656
2021-11-04	28.74	28.74	28.74	28.74	1,218
2021-11-03	26.57	26.57	26.57	26.57	1,226
2021-11-02	25.41	25.41	25.41	25.41	308
2021-11-01	23.15	23.15	23.15	23.15	745
2021-10-29	23.30	23.30	23.30	23.30	269
2021-10-28	22.02	22.02	22.02	22.02	700
2021-10-27	21.97	21.97	21.97	21.97	2
2021-10-26	22.40	22.40	22.40	22.40	115
2021-10-25	22.08	22.08	22.08	22.08	0
2021-10-22	22.08	22.08	22.08	22.08	697
2021-10-21	22.96	22.96	22.96	22.96	116
2021-10-20	21.81	21.81	21.81	21.81	100
2021-10-19	21.81	21.81	21.81	21.81	0
2021-10-18	21.81	21.81	21.81	21.81	464
2021-10-15	22.76	22.76	22.76	22.76	51
2021-10-14	22.76	22.76	22.76	22.76	1
2021-10-13	22.52	22.52	22.52	22.52	2,500
2021-10-12	22.52	22.52	22.52	22.52	130
2021-10-11	22.52	22.52	22.52	22.52	1,000
2021-10-08	22.52	22.52	22.52	22.52	35
2021-10-07	22.52	22.52	22.52	22.52	3,700
2021-10-06	22.52	22.52	22.52	22.52	1,514
2021-10-05	22.60	22.60	22.60	22.60	3,560
2021-10-04	22.60	22.60	22.60	22.60	206
2021-10-01	23.05	23.05	23.05	23.05	0
2021-09-30	23.05	23.05	23.05	23.05	97
2021-09-29	23.29	23.29	23.29	23.29	0
2021-09-28	23.29	23.29	23.29	23.29	220
2021-09-27	23.29	23.29	23.29	23.29	0
2021-09-24	23.29	23.29	23.29	23.29	0
2021-09-23	23.29	23.29	23.29	23.29	0
2021-09-22	23.29	23.29	23.29	23.29	0
2021-09-21	23.29	23.29	23.29	23.29	0
2021-09-20	23.29	23.29	23.29	23.29	0
2021-09-17	23.29	23.29	23.29	23.29	1
2021-09-16	23.34	23.34	23.34	23.34	5
2021-09-15	23.48	23.48	23.48	23.48	0
2021-09-14	23.48	23.48	23.48	23.48	0
2021-09-13	23.60	23.60	23.60	23.60	148
2021-09-10	24.35	24.35	24.35	24.35	0
2021-09-09	24.35	24.35	24.35	24.35	0
2021-09-08	24.35	24.35	24.35	24.35	164
2021-09-07	24.83	24.83	24.83	24.83	3
2021-09-06	24.83	24.83	24.83	24.83	0
2021-09-03	25.24	25.24	25.24	25.24	300
2021-09-02	24.57	24.57	24.57	24.57	100
2021-09-01	24.57	24.57	24.57	24.57	74
2021-08-31	24.20	24.20	24.20	24.20	37
2021-08-30	24.42	24.42	24.42	24.42	0
2021-08-27	24.42	24.42	24.42	24.42	114
2021-08-26	24.26	24.26	24.26	24.26	26
2021-08-25	23.93	23.93	23.93	23.93	21
2021-08-24	23.93	23.93	23.93	23.93	3,211
2021-08-23	22.98	22.98	22.98	22.98	1,020
2021-08-20	22.72	22.72	22.72	22.72	0
2021-08-19	22.72	22.72	22.72	22.72	15
2021-08-18	22.97	22.97	22.97	22.97	540
2021-08-17	23.88	23.88	23.88	23.88	208
2021-08-16	23.88	23.88	23.88	23.88	677
2021-08-13	24.43	24.43	24.43	24.43	1,007
2021-08-12	24.51	24.51	24.51	24.51	11,566
2021-08-11	16.78	16.78	16.78	16.78	822
2021-08-10	18.08	18.08	18.08	18.08	1,204
2021-08-09	17.32	17.32	17.32	17.32	328
2021-08-06	16.62	16.62	16.62	16.62	0
2021-08-05	16.62	16.62	16.62	16.62	56
2021-08-04	16.92	16.92	16.92	16.92	362
2021-08-03	16.17	16.17	16.17	16.17	406
2021-08-02	16.52	16.52	16.52	16.52	50
2021-07-30	16.52	16.52	16.52	16.52	253
2021-07-29	16.68	16.68	16.68	16.68	211
2021-07-28	16.57	16.57	16.57	16.57	41
2021-07-27	15.32	15.32	15.32	15.32	47
2021-07-26	16.87	16.87	16.87	16.87	20
2021-07-23	16.34	16.34	16.34	16.34	32
2021-07-22	17.25	17.25	17.25	17.25	100
2021-07-21	17.25	17.25	17.25	17.25	2
2021-07-20	16.72	16.72	16.72	16.72	52
2021-07-19	16.58	16.58	16.58	16.58	230
2021-07-16	17.39	17.39	17.39	17.39	1,599
2021-07-15	16.71	16.71	16.71	16.71	722
2021-07-14	17.64	17.64	17.64	17.64	147
2021-07-13	18.50	18.50	18.50	18.50	257
2021-07-12	19.06	19.06	19.06	19.06	256
2021-07-09	19.08	19.08	19.08	19.08	0
2021-07-08	18.95	18.95	18.95	18.95	187
2021-07-07	19.17	19.17	19.17	19.17	543
2021-07-06	20.60	20.60	20.60	20.60	68
2021-07-05	20.50	20.50	20.50	20.50	0
2021-07-02	20.61	20.61	20.61	20.61	1,120
2021-07-01	21.33	21.33	21.33	21.33	324
2021-06-30	22.06	22.06	22.06	22.06	695
2021-06-29	22.54	22.54	22.54	22.54	235
2021-06-28	23.94	23.94	23.94	23.94	620
2021-06-25	23.17	23.17	23.17	23.17	63
2021-06-24	22.94	22.94	22.94	22.94	8,615
2021-06-23	22.61	22.61	22.61	22.61	4,593
2021-06-22	22.39	22.39	22.39	22.39	1,254
2021-06-21	20.66	20.66	20.66	20.66	662
2021-06-18	21.43	21.43	21.43	21.43	184
2021-06-17	21.21	21.21	21.21	21.21	814
2021-06-16	21.23	21.23	21.23	21.23	0
2021-06-15	21.23	21.23	21.23	21.23	51
2021-06-14	21.23	21.23	21.23	21.23	41
2021-06-11	21.36	21.36	21.36	21.36	77
2021-06-10	20.52	20.52	20.52	20.52	100
2021-06-09	22.23	22.23	22.23	22.23	98
2021-06-08	22.62	22.62	22.62	22.62	4,518
2021-06-07	22.26	22.26	22.26	22.26	100
2021-06-04	21.75	21.75	21.75	21.75	120
2021-06-03	23.03	23.03	23.03	23.03	1,542
2021-06-02	22.50	22.50	22.50	22.50	831
2021-06-01	21.24	21.24	21.24	21.24	250
2021-05-28	22.73	22.73	22.73	22.73	301
2021-05-27	22.05	22.05	22.05	22.05	756
2021-05-26	21.10	21.10	21.10	21.10	724
2021-05-25	20.00	20.00	20.00	20.00	1,427
2021-05-24	19.69	19.69	19.69	19.69	355
2021-05-21	20.32	20.32	20.32	20.32	38
2021-05-20	19.63	19.63	19.63	19.63	200
2021-05-19	19.51	19.51	19.51	19.51	969
2021-05-18	19.14	19.14	19.14	19.14	1,676
2021-05-17	19.02	19.02	19.02	19.02	1,479
2021-05-14	18.85	18.85	18.85	18.85	1,479
2021-05-13	19.78	19.78	19.78	19.78	448
2021-05-12	19.21	19.21	19.21	19.21	363
2021-05-11	19.72	19.72	19.72	19.72	1,119
2021-05-10	19.58	19.58	19.58	19.58	120
2021-05-07	20.91	20.91	20.91	20.91	1,116
2021-05-06	19.70	19.70	19.70	19.70	918
2021-05-05	22.31	22.31	22.31	22.31	10
2021-05-04	21.28	21.28	21.28	21.28	323
2021-04-30	23.47	23.47	23.47	23.47	104
2021-04-29	24.65	24.65	24.65	24.65	1,172
2021-04-28	24.37	24.37	24.37	24.37	55
2021-04-27	25.82	25.82	25.82	25.82	32
2021-04-26	24.29	24.29	24.29	24.29	652
2021-04-23	22.37	22.37	22.37	22.37	0
2021-04-22	22.37	22.37	22.37	22.37	0
2021-04-21	22.37	22.37	22.37	22.37	690
2021-04-20	22.92	22.92	22.92	22.92	37
2021-04-19	22.93	22.93	22.93	22.93	190
2021-04-16	24.97	24.97	24.97	24.97	2,465
2021-04-15	25.62	25.62	25.62	25.62	4,062
2021-04-14	27.05	27.05	27.05	27.05	1,311
2021-04-13	26.71	26.71	26.71	26.71	1,393
2021-04-12	27.46	27.46	27.46	27.46	2,212
2021-04-09	28.55	28.55	28.55	28.55	5
2021-04-08	29.08	29.08	29.08	29.08	2,080
2021-04-07	29.29	29.29	29.29	29.29	568
2021-04-06	30.44	30.44	30.44	30.44	2,128
2021-04-01	31.35	31.35	31.35	31.35	460
2021-03-31	30.94	30.94	30.94	30.94	1,028
2021-03-30	29.11	29.11	29.11	29.11	254
2021-03-29	28.88	28.88	28.88	28.88	240
2021-03-26	30.13	30.13	30.13	30.13	1,907
2021-03-25	27.95	27.95	27.95	27.95	529
2021-03-24	29.33	29.33	29.33	29.33	264
2021-03-23	30.84	30.84	30.84	30.84	896
2021-03-22	33.18	33.18	33.18	33.18	1,062
2021-03-19	33.91	33.91	33.91	33.91	1,314
2021-03-18	34.45	34.45	34.45	34.45	491
2021-03-17	30.61	30.61	30.61	30.61	2,138
2021-03-16	34.61	34.61	34.61	34.61	3,092
2021-03-15	38.33	38.33	38.33	38.33	727
2021-03-12	33.71	33.71	33.71	33.71	366
2021-03-11	33.86	33.86	33.86	33.86	2,488
2021-03-10	33.10	33.10	33.10	33.10	3,453
2021-03-09	31.14	31.14	31.14	31.14	5,590
2021-03-08	29.62	29.62	29.62	29.62	487
2021-03-05	24.82	24.82	24.82	24.82	5,548
2021-03-04	32.58	32.58	32.58	32.58	1,030
2021-03-03	38.35	38.35	38.35	38.35	110
2021-03-02	39.51	39.51	39.51	39.51	1,357
2021-03-01	40.03	40.03	40.03	40.03	1,979
2021-02-26	34.58	34.58	34.58	34.58	603
2021-02-25	36.45	36.45	36.45	36.45	958
2021-02-24	40.33	40.33	40.33	40.33	743
2021-02-23	35.99	35.99	35.99	35.99	6,333
2021-02-22	46.19	46.19	46.19	46.19	764
2021-02-19	49.37	49.37	49.37	49.37	3,637
2021-02-18	40.33	40.33	40.33	40.33	3,262
2021-02-17	43.30	43.30	43.30	43.30	7,368
2021-02-16	51.31	51.31	51.31	51.31	2,423
2021-02-15	54.18	54.18	54.18	54.18	0
2021-02-12	52.83	52.83	52.83	52.83	2,174
2021-02-11	54.25	54.25	54.25	54.25	2,500
2021-02-10	55.19	55.19	55.19	55.19	4,275
2021-02-09	61.61	61.61	61.61	61.61	3,953
2021-02-08	50.51	50.51	50.51	50.51	7,237
2021-02-05	38.91	38.91	38.91	38.91	855
2021-02-04	34.70	34.70	34.70	34.70	3,971
2021-02-03	34.91	34.91	34.91	34.91	1,179
2021-02-02	34.45	34.45	34.45	34.45	1,948
2021-02-01	32.20	32.20	32.20	32.20	1,426
2021-01-29	27.74	27.74	27.74	27.74	1,752
2021-01-28	27.59	27.59	27.59	27.59	308
2021-01-27	26.61	26.61	26.61	26.61	1,180
2021-01-26	27.45	27.45	27.45	27.45	638
2021-01-25	24.99	24.99	24.99	24.99	2,419
2021-01-22	22.59	22.59	22.59	22.59	1,429
2021-01-21	20.67	20.67	20.67	20.67	1,528
2021-01-20	20.10	20.10	20.10	20.10	2,670
2021-01-19	16.52	16.52	16.52	16.52	1,544
2021-01-18	15.45	15.45	15.45	15.45	0
2021-01-15	14.64	14.64	14.64	14.64	767
2021-01-14	15.22	15.22	15.22	15.22	357
2021-01-13	13.29	13.29	13.29	13.29	300
2021-01-12	13.34	13.34	13.34	13.34	721
2021-01-11	13.23	13.23	13.23	13.23	1,353
2021-01-08	12.08	12.08	12.08	12.08	338
2021-01-07	12.77	12.77	12.77	12.77	643
2021-01-06	10.34	10.34	10.34	10.34	65
2021-01-05	9.90	9.90	9.90	9.90	159
2021-01-04	9.68	9.68	9.68	9.68	13
2020-12-31	9.48	9.48	9.48	9.48	0
2020-12-30	9.48	9.48	9.48	9.48	57
2020-12-29	10.03	10.03	10.03	10.03	618
2020-12-24	12.81	12.81	12.81	12.81	0
2020-12-23	12.81	12.81	12.81	12.81	570
2020-12-22	11.86	11.86	11.86	11.86	0
2020-12-21	11.86	11.86	11.86	11.86	60
2020-12-18	11.73	11.73	11.73	11.73	0
2020-12-17	11.73	11.73	11.73	11.73	24
2020-12-16	11.49	11.49	11.49	11.49	149
2020-12-15	11.30	11.30	11.30	11.30	0
2020-12-14	11.30	11.30	11.30	11.30	110
2020-12-11	11.71	11.71	11.71	11.71	0
2020-12-10	11.71	11.71	11.71	11.71	0
2020-12-09	12.42	12.42	12.42	12.42	130
2020-12-08	11.96	11.96	11.96	11.96	0
2020-12-07	11.96	11.96	11.96	11.96	0
2020-12-04	11.96	11.96	11.96	11.96	138
2020-12-03	11.79	11.79	11.79	11.79	0
2020-12-02	11.79	11.79	11.79	11.79	0
2020-12-01	12.64	12.64	12.64	12.64	0
2020-11-30	12.64	12.64	12.64	12.64	0
2020-11-27	12.64	12.64	12.64	12.64	54
2020-11-26	10.93	10.93	10.93	10.93	0
2020-11-25	10.93	10.93	10.93	10.93	0
2020-11-24	11.15	11.15	11.15	11.15	956
2020-11-23	10.84	10.84	10.84	10.84	100
2020-11-20	10.88	10.88	10.88	10.88	98
2020-11-19	10.27	10.27	10.27	10.27	0
2020-11-18	10.27	10.27	10.27	10.27	0
2020-11-17	10.23	10.23	10.23	10.23	95
2020-11-16	10.72	10.72	10.72	10.72	4
2020-11-13	10.86	10.86	10.86	10.86	0
2020-11-12	10.86	10.86	10.86	10.86	0
2020-11-11	10.86	10.86	10.86	10.86	0
2020-11-10	10.64	10.64	10.64	10.64	0
2020-11-09	10.64	10.64	10.64	10.64	100
2020-11-06	10.20	10.20	10.20	10.20	0
2020-11-05	10.20	10.20	10.20	10.20	0
2020-11-04	10.20	10.20	10.20	10.20	0
2020-11-03	10.20	10.20	10.20	10.20	0
2020-11-02	10.20	10.20	10.20	10.20	0
2020-10-30	10.32	10.32	10.32	10.32	0
2020-10-29	10.32	10.32	10.32	10.32	50
2020-10-28	10.63	10.63	10.63	10.63	104
2020-10-27	10.88	10.88	10.88	10.88	1,123
2020-10-26	11.25	11.25	11.25	11.25	286
2020-10-23	12.41	12.41	12.41	12.41	35
2020-10-22	12.56	12.56	12.56	12.56	52
2020-10-21	12.12	12.12	12.12	12.12	229
2020-10-20	12.88	12.88	12.88	12.88	0
2020-10-16	12.88	12.88	12.88	12.88	0
2020-10-15	12.88	12.88	12.88	12.88	229
2020-10-14	12.99	12.99	12.99	12.99	190
2020-10-13	13.26	13.26	13.26	13.26	97
2020-10-12	13.92	13.92	13.92	13.92	1,020
2020-10-09	13.38	13.38	13.38	13.38	390
2020-10-08	11.96	11.96	11.96	11.96	0
2020-10-07	11.96	11.96	11.96	11.96	659
2020-10-06	12.48	12.48	12.48	12.48	0
2020-10-05	12.48	12.48	12.48	12.48	0
2020-10-02	12.48	12.48	12.48	12.48	0
2020-10-01	12.48	12.48	12.48	12.48	24
2020-09-30	11.74	11.74	11.74	11.74	0
2020-09-29	11.74	11.74	11.74	11.74	0
2020-09-28	11.74	11.74	11.74	11.74	622
2020-09-25	12.25	12.25	12.25	12.25	0
2020-09-24	12.25	12.25	12.25	12.25	74
2020-09-23	12.95	12.95	12.95	12.95	0
2020-09-22	12.95	12.95	12.95	12.95	20
2020-09-21	12.49	12.49	12.49	12.49	243
2020-09-18	13.86	13.86	13.86	13.86	507
2020-09-17	15.17	15.17	15.17	15.17	0
2020-09-16	15.45	15.45	15.45	15.45	248
2020-09-15	14.98	14.98	14.98	14.98	34
2020-09-14	15.58	15.58	15.58	15.58	122
2020-09-11	15.36	15.36	15.36	15.36	1,500
2020-04-03	5.74	5.74	5.74	5.74	0
2020-04-02	5.74	5.74	5.74	5.74	0
2020-04-01	5.74	5.74	5.74	5.74	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