0R3F.L Share History

0R3F.L Share Price history. The following table shows end-of-day data 0R3F historical share prices for 0R3F.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.

0R3F.L
Share Price 0R3F.L
Charts 0R3F.L
Trades 0R3F.L
History Compare
0R3F.L 0R3F.L
Share News 0R3F.L
RNS 0R3F.L
Accounts

Date	Open	High	Low	Close	Volume
2021-05-07	2.96	2.96	2.96	2.96	0
2021-05-06	2.96	2.96	2.96	2.96	0
2021-05-05	2.96	2.96	2.96	2.96	0
2021-05-04	2.96	2.96	2.96	2.96	0
2021-05-03	2.96	2.96	2.96	2.96	0
2021-04-30	2.96	2.96	2.96	2.96	0
2021-04-29	2.96	2.96	2.96	2.96	0
2021-04-28	2.96	2.96	2.96	2.96	0
2021-04-27	2.96	2.96	2.96	2.96	0
2021-04-26	2.96	2.96	2.96	2.96	0
2021-04-23	2.96	2.96	2.96	2.96	0
2021-04-22	2.96	2.96	2.96	2.96	0
2021-04-21	2.96	2.96	2.96	2.96	0
2021-04-20	2.96	2.96	2.96	2.96	0
2021-04-19	2.96	2.96	2.96	2.96	0
2021-04-16	2.96	2.96	2.96	2.96	0
2021-04-15	2.96	2.96	2.96	2.96	0
2021-04-14	2.96	2.96	2.96	2.96	0
2021-04-13	2.96	2.96	2.96	2.96	0
2021-04-12	2.94	2.94	2.94	2.94	2,500
2021-04-09	2.94	2.94	2.94	2.94	3,217
2021-04-08	2.78	2.78	2.78	2.78	14,600
2021-04-07	2.78	2.78	2.78	2.78	0
2021-04-06	2.78	2.78	2.78	2.78	0
2021-04-05	2.78	2.78	2.78	2.78	0
2021-04-02	2.78	2.78	2.78	2.78	0
2021-04-01	2.78	2.78	2.78	2.78	0
2021-03-31	2.78	2.78	2.78	2.78	0
2021-03-30	2.78	2.78	2.78	2.78	0
2021-03-29	2.78	2.78	2.78	2.78	550
2021-03-26	2.95	2.95	2.95	2.95	0
2021-03-25	2.95	2.95	2.95	2.95	0
2021-03-24	2.95	2.95	2.95	2.95	0
2021-03-23	2.95	2.95	2.95	2.95	0
2021-03-22	2.95	2.95	2.95	2.95	0
2021-03-19	2.95	2.95	2.95	2.95	0
2021-03-18	2.95	2.95	2.95	2.95	0
2021-03-17	2.95	2.95	2.95	2.95	0
2021-03-16	2.95	2.95	2.95	2.95	700
2021-03-15	2.92	2.92	2.92	2.92	200
2021-03-12	2.92	2.92	2.92	2.92	0
2021-03-11	2.93	2.93	2.93	2.93	0
2021-03-10	2.93	2.93	2.93	2.93	350
2021-03-09	2.81	2.81	2.81	2.81	0
2021-03-08	2.81	2.81	2.81	2.81	1,536
2021-03-05	2.81	2.81	2.81	2.81	100
2021-03-04	2.77	2.77	2.77	2.77	225
2021-03-03	2.83	2.83	2.83	2.83	753
2021-03-02	2.91	2.91	2.91	2.91	100
2021-03-01	2.91	2.91	2.91	2.91	2,059
2021-02-26	2.96	2.96	2.96	2.96	2,100
2021-02-25	3.08	3.08	3.08	3.08	0
2021-02-24	3.08	3.08	3.08	3.08	0
2021-02-23	3.19	3.19	3.19	3.19	0
2021-02-22	3.19	3.19	3.19	3.19	277
2021-02-19	3.23	3.23	3.23	3.23	0
2021-02-18	3.23	3.23	3.23	3.23	0
2021-02-17	3.23	3.23	3.23	3.23	0
2021-02-16	3.23	3.23	3.23	3.23	3,417
2021-02-15	3.37	3.37	3.37	3.37	0
2021-02-12	3.37	3.37	3.37	3.37	0
2021-02-11	3.37	3.37	3.37	3.37	0
2021-02-10	3.37	3.37	3.37	3.37	664
2021-02-09	3.33	3.33	3.33	3.33	4,323
2021-02-08	3.44	3.44	3.44	3.44	1,773
2021-02-05	3.27	3.27	3.27	3.27	0
2021-02-04	3.24	3.24	3.24	3.24	0
2021-02-03	3.24	3.24	3.24	3.24	3,624
2021-02-02	3.32	3.32	3.32	3.32	0
2021-02-01	3.32	3.32	3.32	3.32	2,388
2021-01-29	3.28	3.28	3.28	3.28	2,000
2021-01-28	3.28	3.28	3.28	3.28	120
2021-01-27	3.35	3.35	3.35	3.35	3,400
2021-01-26	3.35	3.35	3.35	3.35	5,700
2021-01-25	3.31	3.31	3.31	3.31	1,919
2021-01-22	3.23	3.23	3.23	3.23	300
2021-01-21	3.23	3.23	3.23	3.23	0
2021-01-20	3.09	3.09	3.09	3.09	0
2021-01-19	3.07	3.07	3.07	3.07	388
2021-01-18	3.06	3.06	3.06	3.06	0
2021-01-15	3.09	3.09	3.09	3.09	11,199
2021-01-14	3.11	3.11	3.11	3.11	5,000
2021-01-13	3.06	3.06	3.06	3.06	500
2021-01-12	3.06	3.06	3.06	3.06	756
2021-01-11	3.14	3.14	3.14	3.14	2,991,500
2021-01-08	3.19	3.19	3.19	3.19	0
2021-01-07	3.14	3.14	3.14	3.14	264
2021-01-06	3.15	3.15	3.15	3.15	332
2021-01-05	3.06	3.06	3.06	3.06	0
2021-01-04	3.06	3.06	3.06	3.06	0
2021-01-01	3.06	3.06	3.06	3.06	0
2020-12-31	3.06	3.06	3.06	3.06	0
2020-12-30	3.02	3.02	3.02	3.02	0
2020-12-29	3.02	3.02	3.02	3.02	642
2020-12-28	3.07	3.07	3.07	3.07	0
2020-12-25	3.07	3.07	3.07	3.07	0
2020-12-24	3.07	3.07	3.07	3.07	0
2020-12-23	3.15	3.15	3.15	3.15	0
2020-12-22	3.15	3.15	3.15	3.15	15,954
2020-12-21	3.26	3.26	3.26	3.26	10,000
2020-12-18	3.16	3.16	3.16	3.16	364
2020-12-17	3.06	3.06	3.06	3.06	6,683
2020-12-16	2.60	2.60	2.60	2.60	0
2020-12-15	2.60	2.60	2.60	2.60	0
2020-12-14	2.60	2.60	2.60	2.60	0
2020-12-11	2.60	2.60	2.60	2.60	1,956
2020-12-10	2.62	2.62	2.62	2.62	0
2020-12-09	2.62	2.62	2.62	2.62	0
2020-12-08	2.62	2.62	2.62	2.62	0
2020-12-07	2.62	2.62	2.62	2.62	0
2020-12-04	2.61	2.61	2.61	2.61	615
2020-12-03	2.61	2.61	2.61	2.61	320
2020-12-02	2.67	2.67	2.67	2.67	756
2020-12-01	2.57	2.57	2.57	2.57	0
2020-11-30	2.57	2.57	2.57	2.57	0
2020-11-27	2.57	2.57	2.57	2.57	0
2020-11-26	2.57	2.57	2.57	2.57	338
2020-11-25	2.51	2.51	2.51	2.51	0
2020-11-24	2.51	2.51	2.51	2.51	0
2020-11-23	2.51	2.51	2.51	2.51	3,592
2020-11-20	2.47	2.47	2.47	2.47	0
2020-11-19	2.47	2.47	2.47	2.47	3,574
2020-11-18	2.53	2.53	2.53	2.53	1,217
2020-11-17	2.59	2.59	2.59	2.59	0
2020-11-16	2.59	2.59	2.59	2.59	0
2020-11-13	2.59	2.59	2.59	2.59	0
2020-11-12	2.59	2.59	2.59	2.59	0
2020-11-11	2.59	2.59	2.59	2.59	1,665
2020-11-10	2.64	2.64	2.64	2.64	0
2020-11-09	2.84	2.84	2.84	2.84	0
2020-11-06	2.84	2.84	2.84	2.84	0
2020-11-05	2.80	2.80	2.80	2.80	0
2020-11-04	2.80	2.80	2.80	2.80	0
2020-11-03	2.80	2.80	2.80	2.80	0
2020-11-02	2.80	2.80	2.80	2.80	0
2020-10-30	2.80	2.80	2.80	2.80	5,000
2020-10-29	2.70	2.70	2.70	2.70	0
2020-10-28	2.70	2.70	2.70	2.70	954
2020-10-27	2.88	2.88	2.88	2.88	0
2020-10-26	2.88	2.88	2.88	2.88	0
2020-10-23	2.88	2.88	2.88	2.88	0
2020-10-22	2.88	2.88	2.88	2.88	0
2020-10-21	2.80	2.80	2.80	2.80	0
2020-10-20	2.80	2.80	2.80	2.80	5,000
2020-10-16	2.83	2.83	2.83	2.83	0
2020-10-15	2.83	2.83	2.83	2.83	0
2020-10-14	2.83	2.83	2.83	2.83	600
2020-10-13	2.79	2.79	2.79	2.79	2,367
2020-10-12	2.79	2.79	2.79	2.79	0
2020-10-09	2.71	2.71	2.71	2.71	1,831
2020-10-08	2.54	2.54	2.54	2.54	558
2020-10-07	2.55	2.55	2.55	2.55	728
2020-10-06	2.67	2.67	2.67	2.67	1,073
2020-10-05	2.64	2.64	2.64	2.64	672
2020-10-02	2.60	2.60	2.60	2.60	659
2020-10-01	2.62	2.62	2.62	2.62	4,200
2020-09-30	2.62	2.62	2.62	2.62	0
2020-09-29	2.62	2.62	2.62	2.62	634
2020-09-28	2.59	2.59	2.59	2.59	4,200
2020-09-25	2.55	2.55	2.55	2.55	4,346
2020-09-24	2.62	2.62	2.62	2.62	3,573
2020-09-23	2.85	2.85	2.85	2.85	0
2020-09-22	2.85	2.85	2.85	2.85	0
2020-09-21	2.85	2.85	2.85	2.85	2,226
2020-09-18	3.06	3.06	3.06	3.06	3,128
2020-09-17	3.01	3.01	3.01	3.01	0
2020-09-16	3.01	3.01	3.01	3.01	0
2020-09-15	3.01	3.01	3.01	3.01	1,163
2020-09-14	2.71	2.71	2.71	2.71	0
2020-09-11	2.79	2.79	2.79	2.79	325
2020-04-03	1.30	1.30	1.30	1.30	0
2020-04-02	1.30	1.30	1.30	1.30	9,209
2020-04-01	1.22	1.22	1.22	1.22	5,591

Share	Price	Change
Mosman Oil Gas (MSMN)	0.023	27.78%
Zenova Grp (ZED)	2.35	23.68%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Mirriad Advertising (MIRI)	2.325	18.02%

Share	Price	Change
Petrofac (PFC)	15.53	-30.36%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.375	-13.79%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.023	832,195,737
Cap-xx (CPX)	0.0825	125,150,513
Beacon Energy. (BCE)	0.0575	90,302,278
Supply@me Cap (SYME)	0.027	86,360,673
Tower Resources (TRP)	0.019	70,490,938