0R5P.L Share History

0R5P.L Share Price history. The following table shows end-of-day data 0R5P historical share prices for 0R5P.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.

0R5P.L
Share Price 0R5P.L
Charts 0R5P.L
Trades 0R5P.L
History Compare
0R5P.L 0R5P.L
Share News 0R5P.L
RNS 0R5P.L
Accounts

Date	Open	High	Low	Close	Volume
2020-12-03	15.86	15.86	15.86	15.86	0
2020-12-02	15.86	15.86	15.86	15.86	0
2020-12-01	15.86	15.86	15.86	15.86	0
2020-11-30	15.86	15.86	15.86	15.86	0
2020-11-27	15.86	15.86	15.86	15.86	0
2020-11-26	15.86	15.86	15.86	15.86	0
2020-11-25	15.86	15.86	15.86	15.86	0
2020-11-24	15.86	15.86	15.86	15.86	0
2020-11-23	15.86	15.86	15.86	15.86	0
2020-11-20	15.86	15.86	15.86	15.86	0
2020-11-19	15.86	15.86	15.86	15.86	0
2020-11-18	15.86	15.86	15.86	15.86	0
2020-11-17	15.86	15.86	15.86	15.86	0
2020-11-16	15.38	15.38	15.38	15.38	2,738
2020-11-13	15.54	15.54	15.54	15.54	2,600
2020-11-12	15.63	15.63	15.63	15.63	332
2020-11-11	15.44	15.44	15.44	15.44	953
2020-11-10	15.31	15.31	15.31	15.31	201
2020-11-09	15.60	15.60	15.60	15.60	1,455
2020-11-06	15.10	15.10	15.10	15.10	0
2020-11-05	15.43	15.43	15.43	15.43	1,628
2020-11-04	15.30	15.30	15.30	15.30	0
2020-11-03	15.30	15.30	15.30	15.30	1,511
2020-11-02	15.11	15.11	15.11	15.11	20,872
2020-10-30	14.56	14.56	14.56	14.56	112
2020-10-29	14.25	14.25	14.25	14.25	0
2020-10-28	14.25	14.25	14.25	14.25	1,450
2020-10-27	14.87	14.87	14.87	14.87	20,000
2020-10-26	15.29	15.29	15.29	15.29	0
2020-10-23	15.29	15.29	15.29	15.29	0
2020-10-22	15.29	15.29	15.29	15.29	0
2020-10-21	15.61	15.61	15.61	15.61	0
2020-10-20	15.61	15.61	15.61	15.61	0
2020-10-16	15.72	15.72	15.72	15.72	0
2020-10-15	15.72	15.72	15.72	15.72	0
2020-10-14	15.72	15.72	15.72	15.72	0
2020-10-13	15.72	15.72	15.72	15.72	500
2020-10-12	15.70	15.70	15.70	15.70	124
2020-10-09	15.43	15.43	15.43	15.43	0
2020-10-08	15.24	15.24	15.24	15.24	82
2020-10-07	14.87	14.87	14.87	14.87	0
2020-10-06	15.09	15.09	15.09	15.09	0
2020-10-05	15.10	15.10	15.10	15.10	0
2020-10-02	15.10	15.10	15.10	15.10	0
2020-10-01	15.10	15.10	15.10	15.10	112
2020-09-30	14.56	14.56	14.56	14.56	0
2020-09-29	14.56	14.56	14.56	14.56	0
2020-09-28	14.56	14.56	14.56	14.56	43
2020-09-25	14.18	14.18	14.18	14.18	150
2020-09-24	14.10	14.10	14.10	14.10	850
2020-09-23	14.91	14.91	14.91	14.91	3,756
2020-09-22	14.91	14.91	14.91	14.91	0
2020-09-21	15.33	15.33	15.33	15.33	426
2020-09-18	16.16	16.16	16.16	16.16	0
2020-09-17	15.48	15.48	15.48	15.48	0
2020-09-16	15.48	15.48	15.48	15.48	0
2020-09-15	15.48	15.48	15.48	15.48	0
2020-09-14	15.48	15.48	15.48	15.48	0
2020-09-11	15.48	15.48	15.48	15.48	0
2020-04-03	14.04	14.04	14.04	14.04	0
2020-04-02	14.04	14.04	14.04	14.04	100
2020-04-01	14.65	14.65	14.65	14.65	363

Top Risers

Share	Price	Change
No Risers Found

Top Fallers

Share	Price	Change
No Fallers Found

Top By Volume

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0

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.