0R49.L Share History

0R49.L Share Price history. The following table shows end-of-day data 0R49 historical share prices for 0R49.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.

0R49.L
Share Price 0R49.L
Charts 0R49.L
Trades 0R49.L
History Compare
0R49.L 0R49.L
Share News 0R49.L
RNS 0R49.L
Accounts

Date	Open	High	Low	Close	Volume
2021-07-21	316.00	316.00	316.00	316.00	0
2021-07-20	316.00	316.00	316.00	316.00	0
2021-07-19	316.00	316.00	316.00	316.00	0
2021-07-16	316.00	316.00	316.00	316.00	0
2021-07-15	316.00	316.00	316.00	316.00	0
2021-07-14	316.00	316.00	316.00	316.00	0
2021-07-13	316.00	316.00	316.00	316.00	0
2021-07-12	316.00	316.00	316.00	316.00	0
2021-07-09	316.00	316.00	316.00	316.00	0
2021-07-08	316.00	316.00	316.00	316.00	0
2021-07-07	316.00	316.00	316.00	316.00	638
2021-07-06	316.00	316.00	316.00	316.00	0
2021-07-05	316.00	316.00	316.00	316.00	0
2021-07-02	316.00	316.00	316.00	316.00	0
2021-07-01	316.00	316.00	316.00	316.00	1,065
2021-06-30	315.00	315.00	315.00	315.00	1,810
2021-06-29	322.50	322.50	322.50	322.50	0
2021-06-28	322.50	322.50	322.50	322.50	0
2021-06-25	322.50	322.50	322.50	322.50	0
2021-06-24	322.50	322.50	322.50	322.50	113
2021-06-23	320.50	320.50	320.50	320.50	0
2021-06-22	320.50	320.50	320.50	320.50	0
2021-06-21	320.50	320.50	320.50	320.50	0
2021-06-18	320.50	320.50	320.50	320.50	3,666
2021-06-17	320.50	320.50	320.50	320.50	397
2021-06-16	320.50	320.50	320.50	320.50	0
2021-06-15	320.50	320.50	320.50	320.50	0
2021-06-14	320.50	320.50	320.50	320.50	0
2021-06-11	320.50	320.50	320.50	320.50	0
2021-06-10	320.50	320.50	320.50	320.50	0
2021-06-09	320.50	320.50	320.50	320.50	160
2021-06-08	320.00	320.00	320.00	320.00	5
2021-06-07	321.00	321.00	321.00	321.00	2,952
2021-06-04	322.00	322.00	322.00	322.00	0
2021-06-03	322.00	322.00	322.00	322.00	0
2021-06-02	322.00	322.00	322.00	322.00	0
2021-06-01	322.00	322.00	322.00	322.00	127
2021-05-31	324.00	324.00	324.00	324.00	0
2021-05-28	324.00	324.00	324.00	324.00	0
2021-05-27	324.00	324.00	324.00	324.00	927
2021-05-26	323.00	323.00	323.00	323.00	0
2021-05-25	323.00	323.00	323.00	323.00	0
2021-05-24	323.00	323.00	323.00	323.00	0
2021-05-21	323.00	323.00	323.00	323.00	0
2021-05-20	323.00	323.00	323.00	323.00	0
2021-05-19	323.00	323.00	323.00	323.00	22
2021-05-18	324.00	324.00	324.00	324.00	0
2021-05-17	324.00	324.00	324.00	324.00	0
2021-05-14	324.00	324.00	324.00	324.00	170
2021-05-13	323.00	323.00	323.00	323.00	0
2021-05-12	323.00	323.00	323.00	323.00	0
2021-05-11	323.00	323.00	323.00	323.00	2,452
2021-05-10	324.50	324.50	324.50	324.50	388
2021-05-07	321.74	321.74	321.74	321.74	913
2021-05-06	320.50	320.50	320.50	320.50	0
2021-05-05	320.50	320.50	320.50	320.50	18
2021-05-04	321.00	321.00	321.00	321.00	0
2021-05-03	321.00	321.00	321.00	321.00	0
2021-04-30	321.00	321.00	321.00	321.00	213
2021-04-29	321.00	321.00	321.00	321.00	0
2021-04-28	321.00	321.00	321.00	321.00	0
2021-04-27	321.00	321.00	321.00	321.00	0
2021-04-26	321.00	321.00	321.00	321.00	511
2021-04-23	320.74	320.74	320.74	320.74	329
2021-04-22	320.50	320.50	320.50	320.50	0
2021-04-21	320.50	320.50	320.50	320.50	0
2021-04-20	320.50	320.50	320.50	320.50	20
2021-04-19	321.50	321.50	321.50	321.50	0
2021-04-16	321.50	321.50	321.50	321.50	0
2021-04-15	321.50	321.50	321.50	321.50	0
2021-04-14	321.50	321.50	321.50	321.50	0
2021-04-13	321.50	321.50	321.50	321.50	251
2021-04-12	321.50	321.50	321.50	321.50	46
2021-04-09	321.00	321.00	321.00	321.00	0
2021-04-08	321.00	321.00	321.00	321.00	46
2021-04-07	318.00	318.00	318.00	318.00	0
2021-04-06	318.00	318.00	318.00	318.00	0
2021-04-05	318.00	318.00	318.00	318.00	0
2021-04-02	318.00	318.00	318.00	318.00	0
2021-04-01	318.00	318.00	318.00	318.00	0
2021-03-31	318.00	318.00	318.00	318.00	1,814
2021-03-30	319.00	319.00	319.00	319.00	4,044
2021-03-29	321.50	321.50	321.50	321.50	1,938
2021-03-26	321.00	321.00	321.00	321.00	343
2021-03-25	321.00	321.00	321.00	321.00	35
2021-03-24	321.00	321.00	321.00	321.00	129
2021-03-23	321.00	321.00	321.00	321.00	680
2021-03-22	321.00	321.00	321.00	321.00	894
2021-03-19	320.00	320.00	320.00	320.00	396
2021-03-18	321.50	321.50	321.50	321.50	44
2021-03-17	321.50	321.50	321.50	321.50	1,104
2021-03-16	321.50	321.50	321.50	321.50	46
2021-03-15	316.50	316.50	316.50	316.50	0
2021-03-12	316.50	316.50	316.50	316.50	167
2021-03-11	316.50	316.50	316.50	316.50	1,827
2021-03-10	316.50	316.50	316.50	316.50	0
2021-03-09	316.50	316.50	316.50	316.50	242
2021-03-08	318.00	318.00	318.00	318.00	80
2021-03-05	318.00	318.00	318.00	318.00	875
2021-03-04	318.00	318.00	318.00	318.00	632
2021-03-03	318.00	318.00	318.00	318.00	0
2021-03-02	318.00	318.00	318.00	318.00	32
2021-03-01	317.50	317.50	317.50	317.50	1,283
2021-02-26	317.50	317.50	317.50	317.50	1,522
2021-02-25	316.50	316.50	316.50	316.50	246
2021-02-24	316.50	316.50	316.50	316.50	394
2021-02-23	317.50	317.50	317.50	317.50	13
2021-02-22	319.50	319.50	319.50	319.50	0
2021-02-19	319.50	319.50	319.50	319.50	0
2021-02-18	319.50	319.50	319.50	319.50	0
2021-02-17	319.50	319.50	319.50	319.50	0
2021-02-16	319.50	319.50	319.50	319.50	0
2021-02-15	319.50	319.50	319.50	319.50	0
2021-02-12	319.50	319.50	319.50	319.50	158
2021-02-11	319.50	319.50	319.50	319.50	0
2021-02-10	319.50	319.50	319.50	319.50	0
2021-02-09	319.50	319.50	319.50	319.50	0
2021-02-08	319.50	319.50	319.50	319.50	0
2021-02-05	319.50	319.50	319.50	319.50	0
2021-02-04	319.50	319.50	319.50	319.50	0
2021-02-03	319.50	319.50	319.50	319.50	0
2021-02-02	319.50	319.50	319.50	319.50	0
2021-02-01	319.50	319.50	319.50	319.50	32
2021-01-29	320.50	320.50	320.50	320.50	0
2021-01-28	320.50	320.50	320.50	320.50	0
2021-01-27	320.50	320.50	320.50	320.50	8
2021-01-26	320.50	320.50	320.50	320.50	0
2021-01-25	320.50	320.50	320.50	320.50	46
2021-01-22	318.50	318.50	318.50	318.50	0
2021-01-21	318.50	318.50	318.50	318.50	0
2021-01-20	318.50	318.50	318.50	318.50	0
2021-01-19	318.50	318.50	318.50	318.50	42
2021-01-18	317.50	317.50	317.50	317.50	0
2021-01-15	317.50	317.50	317.50	317.50	0
2021-01-14	317.50	317.50	317.50	317.50	0
2021-01-13	317.50	317.50	317.50	317.50	209
2021-01-12	318.50	318.50	318.50	318.50	0
2021-01-11	318.50	318.50	318.50	318.50	46
2021-01-08	322.00	322.00	322.00	322.00	0
2021-01-07	322.00	322.00	322.00	322.00	0
2021-01-06	322.00	322.00	322.00	322.00	0
2021-01-05	322.00	322.00	322.00	322.00	0
2021-01-04	322.00	322.00	322.00	322.00	6,200
2021-01-01	322.00	322.00	322.00	322.00	0
2020-12-31	322.00	322.00	322.00	322.00	0
2020-12-30	322.00	322.00	322.00	322.00	0
2020-12-29	322.00	322.00	322.00	322.00	292
2020-12-28	322.00	322.00	322.00	322.00	0
2020-12-25	322.00	322.00	322.00	322.00	0
2020-12-24	322.00	322.00	322.00	322.00	0
2020-12-23	322.00	322.00	322.00	322.00	0
2020-12-22	322.00	322.00	322.00	322.00	84
2020-12-21	321.50	321.50	321.50	321.50	182
2020-12-18	322.50	322.50	322.50	322.50	0
2020-12-17	322.50	322.50	322.50	322.50	0
2020-12-16	322.50	322.50	322.50	322.50	0
2020-12-15	322.50	322.50	322.50	322.50	0
2020-12-14	322.50	322.50	322.50	322.50	0
2020-12-11	322.50	322.50	322.50	322.50	0
2020-12-10	322.50	322.50	322.50	322.50	46
2020-12-09	320.50	320.50	320.50	320.50	0
2020-12-08	320.50	320.50	320.50	320.50	0
2020-12-07	320.50	320.50	320.50	320.50	74
2020-12-04	318.50	318.50	318.50	318.50	0
2020-12-03	318.50	318.50	318.50	318.50	0
2020-12-02	318.50	318.50	318.50	318.50	0
2020-12-01	318.50	318.50	318.50	318.50	0
2020-11-30	318.50	318.50	318.50	318.50	0
2020-11-27	318.50	318.50	318.50	318.50	30
2020-11-26	320.50	320.50	320.50	320.50	0
2020-11-25	320.50	320.50	320.50	320.50	226
2020-11-24	328.00	328.00	328.00	328.00	0
2020-11-23	328.00	328.00	328.00	328.00	0
2020-11-20	328.00	328.00	328.00	328.00	12
2020-11-19	329.50	329.50	329.50	329.50	0
2020-11-18	329.50	329.50	329.50	329.50	4
2020-11-17	329.50	329.50	329.50	329.50	0
2020-11-16	329.50	329.50	329.50	329.50	0
2020-11-13	329.50	329.50	329.50	329.50	0
2020-11-12	329.50	329.50	329.50	329.50	1
2020-11-11	328.00	328.00	328.00	328.00	0
2020-11-10	328.00	328.00	328.00	328.00	0
2020-11-09	328.00	328.00	328.00	328.00	50
2020-11-06	322.00	322.00	322.00	322.00	31
2020-11-05	318.50	318.50	318.50	318.50	0
2020-11-04	318.50	318.50	318.50	318.50	0
2020-11-03	318.50	318.50	318.50	318.50	0
2020-11-02	318.50	318.50	318.50	318.50	0
2020-10-30	318.50	318.50	318.50	318.50	0
2020-10-29	318.50	318.50	318.50	318.50	0
2020-10-28	318.50	318.50	318.50	318.50	0
2020-10-27	318.50	318.50	318.50	318.50	6
2020-10-26	323.00	323.00	323.00	323.00	336
2020-10-23	324.00	324.00	324.00	324.00	0
2020-10-22	324.00	324.00	324.00	324.00	253
2020-10-21	330.00	330.00	330.00	330.00	0
2020-10-20	330.00	330.00	330.00	330.00	0
2020-10-16	331.00	331.00	331.00	331.00	21
2020-10-15	332.50	332.50	332.50	332.50	0
2020-10-14	332.50	332.50	332.50	332.50	0
2020-10-13	332.50	332.50	332.50	332.50	523
2020-10-12	332.00	332.00	332.00	332.00	0
2020-10-09	332.00	332.00	332.00	332.00	421
2020-10-08	331.50	331.50	331.50	331.50	8
2020-10-07	333.50	333.50	333.50	333.50	0
2020-10-06	333.50	333.50	333.50	333.50	0
2020-10-05	333.50	333.50	333.50	333.50	0
2020-10-02	333.50	333.50	333.50	333.50	10
2020-10-01	337.50	337.50	337.50	337.50	0
2020-09-30	337.50	337.50	337.50	337.50	0
2020-09-29	337.50	337.50	337.50	337.50	0
2020-09-28	337.50	337.50	337.50	337.50	0
2020-09-25	337.50	337.50	337.50	337.50	0
2020-09-24	337.50	337.50	337.50	337.50	171
2020-09-23	329.00	329.00	329.00	329.00	0
2020-09-22	329.00	329.00	329.00	329.00	0
2020-09-21	329.00	329.00	329.00	329.00	0
2020-09-18	329.00	329.00	329.00	329.00	0
2020-09-17	329.00	329.00	329.00	329.00	0
2020-09-16	329.00	329.00	329.00	329.00	0
2020-09-15	329.00	329.00	329.00	329.00	0
2020-09-14	329.00	329.00	329.00	329.00	0
2020-09-11	329.00	329.00	329.00	329.00	0
2020-04-03	254.50	254.50	254.50	254.50	0
2020-04-02	254.50	254.50	254.50	254.50	298
2020-04-01	254.50	254.50	254.50	254.50	0

Share	Price	Change
Gunsynd (GUN)	0.17	0%
Global Petroleum (GBP)	0.075	0%
Redx Pharma (REDX)	11.40	0%
Strip Tinning (STG)	47.50	0%
Zenova Grp (ZED)	2.30	0%

Share	Price	Change
Petrofac (PFC)	14.70	0%
Byotrol (BYOT)	0.10	0%
Uk Oil & Gas (UKOG)	0.026	0%
Europa Metals (EUZ)	1.15	0%
Biome Tech (BIOM)	82.50	0%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	0
Tower Resources (TRP)	0.0195	0
Cap-xx (CPX)	0.0825	0
Beacon Energy. (BCE)	0.06	0
Echo Energy (ECHO)	0.0039	0