0R8I.L Share History

0R8I.L Share Price history. The following table shows end-of-day data 0R8I historical share prices for 0R8I.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.

0R8I.L
Share Price 0R8I.L
Charts 0R8I.L
Trades 0R8I.L
History Compare
0R8I.L 0R8I.L
Share News 0R8I.L
RNS 0R8I.L
Accounts

Date	Open	High	Low	Close	Volume
2021-04-06	5.48	5.48	5.48	5.48	0
2021-04-05	5.48	5.48	5.48	5.48	0
2021-04-02	5.48	5.48	5.48	5.48	0
2021-04-01	5.48	5.48	5.48	5.48	0
2021-03-31	5.48	5.48	5.48	5.48	0
2021-03-30	5.48	5.48	5.48	5.48	0
2021-03-29	5.48	5.48	5.48	5.48	0
2021-03-26	5.48	5.48	5.48	5.48	0
2021-03-25	5.48	5.48	5.48	5.48	0
2021-03-24	5.48	5.48	5.48	5.48	0
2021-03-23	5.48	5.48	5.48	5.48	0
2021-03-22	5.48	5.48	5.48	5.48	0
2021-03-19	5.48	5.48	5.48	5.48	0
2021-03-18	5.48	5.48	5.48	5.48	0
2021-03-17	5.48	5.48	5.48	5.48	0
2021-03-16	5.48	5.48	5.48	5.48	0
2021-03-15	5.48	5.48	5.48	5.48	0
2021-03-12	5.48	5.48	5.48	5.48	0
2021-03-11	5.48	5.48	5.48	5.48	0
2021-03-10	5.48	5.48	5.48	5.48	0
2021-03-09	5.48	5.48	5.48	5.48	0
2021-03-08	5.48	5.48	5.48	5.48	0
2021-03-05	5.48	5.48	5.48	5.48	0
2021-03-04	5.48	5.48	5.48	5.48	0
2021-03-03	5.48	5.48	5.48	5.48	0
2021-03-02	5.48	5.48	5.48	5.48	0
2021-03-01	5.48	5.48	5.48	5.48	0
2021-02-26	5.48	5.48	5.48	5.48	0
2021-02-25	5.48	5.48	5.48	5.48	0
2021-02-24	5.48	5.48	5.48	5.48	0
2021-02-23	5.48	5.48	5.48	5.48	0
2021-02-22	5.48	5.48	5.48	5.48	0
2021-02-19	5.48	5.48	5.48	5.48	0
2021-02-18	5.48	5.48	5.48	5.48	0
2021-02-17	5.48	5.48	5.48	5.48	0
2021-02-16	5.48	5.48	5.48	5.48	0
2021-02-15	5.48	5.48	5.48	5.48	0
2021-02-12	5.48	5.48	5.48	5.48	0
2021-02-11	5.48	5.48	5.48	5.48	0
2021-02-10	5.48	5.48	5.48	5.48	0
2021-02-09	5.48	5.48	5.48	5.48	0
2021-02-08	5.48	5.48	5.48	5.48	0
2021-02-05	5.48	5.48	5.48	5.48	0
2021-02-04	5.48	5.48	5.48	5.48	0
2021-02-03	5.48	5.48	5.48	5.48	0
2021-02-02	5.48	5.48	5.48	5.48	0
2021-02-01	5.48	5.48	5.48	5.48	0
2021-01-29	5.48	5.48	5.48	5.48	0
2021-01-28	5.48	5.48	5.48	5.48	0
2021-01-27	5.48	5.48	5.48	5.48	572
2021-01-26	5.00	5.00	5.00	5.00	0
2021-01-25	5.00	5.00	5.00	5.00	0
2021-01-22	5.00	5.00	5.00	5.00	0
2021-01-21	5.00	5.00	5.00	5.00	0
2021-01-20	5.00	5.00	5.00	5.00	0
2021-01-19	5.00	5.00	5.00	5.00	0
2021-01-18	5.00	5.00	5.00	5.00	0
2021-01-15	5.00	5.00	5.00	5.00	0
2021-01-14	5.00	5.00	5.00	5.00	0
2021-01-13	5.00	5.00	5.00	5.00	0
2021-01-12	5.00	5.00	5.00	5.00	0
2021-01-11	5.00	5.00	5.00	5.00	0
2021-01-08	5.00	5.00	5.00	5.00	0
2021-01-07	5.00	5.00	5.00	5.00	0
2021-01-06	5.00	5.00	5.00	5.00	0
2021-01-05	5.00	5.00	5.00	5.00	0
2021-01-04	5.00	5.00	5.00	5.00	1,248
2021-01-01	5.00	5.00	5.00	5.00	0
2020-12-31	5.00	5.00	5.00	5.00	0
2020-12-30	5.00	5.00	5.00	5.00	0
2020-12-29	5.00	5.00	5.00	5.00	0
2020-12-28	5.00	5.00	5.00	5.00	0
2020-12-25	5.00	5.00	5.00	5.00	0
2020-12-24	5.00	5.00	5.00	5.00	0
2020-12-23	5.00	5.00	5.00	5.00	0
2020-12-22	5.00	5.00	5.00	5.00	0
2020-12-21	5.00	5.00	5.00	5.00	0
2020-12-18	5.00	5.00	5.00	5.00	0
2020-12-17	5.00	5.00	5.00	5.00	0
2020-12-16	5.00	5.00	5.00	5.00	0
2020-12-15	5.00	5.00	5.00	5.00	0
2020-12-14	5.00	5.00	5.00	5.00	0
2020-12-11	5.00	5.00	5.00	5.00	0
2020-12-10	5.00	5.00	5.00	5.00	0
2020-12-09	5.00	5.00	5.00	5.00	0
2020-12-08	5.00	5.00	5.00	5.00	0
2020-12-07	5.00	5.00	5.00	5.00	0
2020-12-04	5.00	5.00	5.00	5.00	0
2020-12-03	5.00	5.00	5.00	5.00	0
2020-12-02	5.00	5.00	5.00	5.00	0
2020-12-01	5.00	5.00	5.00	5.00	0
2020-11-30	5.00	5.00	5.00	5.00	0
2020-11-27	5.00	5.00	5.00	5.00	0
2020-11-26	5.00	5.00	5.00	5.00	0
2020-11-25	5.00	5.00	5.00	5.00	0
2020-11-24	5.00	5.00	5.00	5.00	0
2020-11-23	5.00	5.00	5.00	5.00	0
2020-11-20	5.00	5.00	5.00	5.00	0
2020-11-19	5.00	5.00	5.00	5.00	0
2020-11-18	5.00	5.00	5.00	5.00	0
2020-11-17	5.00	5.00	5.00	5.00	0
2020-11-16	5.00	5.00	5.00	5.00	0
2020-11-13	5.00	5.00	5.00	5.00	0
2020-11-12	5.00	5.00	5.00	5.00	0
2020-11-11	5.00	5.00	5.00	5.00	0
2020-11-10	5.00	5.00	5.00	5.00	0
2020-11-09	5.00	5.00	5.00	5.00	0
2020-11-06	5.00	5.00	5.00	5.00	0
2020-11-05	5.00	5.00	5.00	5.00	0
2020-11-04	5.00	5.00	5.00	5.00	0
2020-11-03	5.00	5.00	5.00	5.00	0
2020-11-02	5.00	5.00	5.00	5.00	0
2020-10-30	5.00	5.00	5.00	5.00	0
2020-10-29	5.00	5.00	5.00	5.00	0
2020-10-28	5.00	5.00	5.00	5.00	0
2020-10-27	5.00	5.00	5.00	5.00	0
2020-10-26	5.00	5.00	5.00	5.00	0
2020-10-23	5.00	5.00	5.00	5.00	0
2020-10-22	5.00	5.00	5.00	5.00	0
2020-10-21	5.00	5.00	5.00	5.00	0
2020-10-20	5.00	5.00	5.00	5.00	0
2020-10-16	5.00	5.00	5.00	5.00	0
2020-10-15	5.00	5.00	5.00	5.00	0
2020-10-14	5.00	5.00	5.00	5.00	0
2020-10-13	5.00	5.00	5.00	5.00	0
2020-10-12	5.00	5.00	5.00	5.00	0
2020-10-09	5.00	5.00	5.00	5.00	0
2020-10-08	5.00	5.00	5.00	5.00	0
2020-10-07	5.00	5.00	5.00	5.00	782
2020-10-06	4.00	4.00	4.00	4.00	0
2020-10-05	4.00	4.00	4.00	4.00	0
2020-10-02	4.00	4.00	4.00	4.00	0
2020-10-01	4.00	4.00	4.00	4.00	0
2020-09-30	4.00	4.00	4.00	4.00	0
2020-09-29	4.00	4.00	4.00	4.00	0
2020-09-28	4.00	4.00	4.00	4.00	0
2020-09-25	4.00	4.00	4.00	4.00	0
2020-09-24	4.00	4.00	4.00	4.00	0
2020-09-23	4.00	4.00	4.00	4.00	0
2020-09-22	4.00	4.00	4.00	4.00	0
2020-09-21	4.00	4.00	4.00	4.00	0
2020-09-18	4.00	4.00	4.00	4.00	0
2020-09-17	4.00	4.00	4.00	4.00	537
2020-09-16	3.73	3.73	3.73	3.73	0
2020-09-15	3.73	3.73	3.73	3.73	0
2020-09-14	3.73	3.73	3.73	3.73	0
2020-09-11	3.73	3.73	3.73	3.73	0
2020-04-03	3.80	3.80	3.80	3.80	0
2020-04-02	3.80	3.80	3.80	3.80	0
2020-04-01	3.80	3.80	3.80	3.80	0

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)	15.40	-30.94%
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	841,956,893
Cap-xx (CPX)	0.0825	125,150,513
Beacon Energy. (BCE)	0.0575	90,665,599
Supply@me Cap (SYME)	0.027	86,369,602
Baron Oil (BOIL)	0.0625	73,142,682