0RCX.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-02-03	7.91	7.91	7.91	7.91	0
2021-02-02	7.91	7.91	7.91	7.91	0
2021-02-01	7.91	7.91	7.91	7.91	0
2021-01-29	7.91	7.91	7.91	7.91	0
2021-01-28	7.91	7.91	7.91	7.91	0
2021-01-27	7.91	7.91	7.91	7.91	0
2021-01-26	7.91	7.91	7.91	7.91	0
2021-01-25	7.91	7.91	7.91	7.91	0
2021-01-22	7.91	7.91	7.91	7.91	0
2021-01-21	7.91	7.91	7.91	7.91	0
2021-01-20	7.91	7.91	7.91	7.91	0
2021-01-19	7.91	7.91	7.91	7.91	0
2021-01-18	7.91	7.91	7.91	7.91	0
2021-01-15	7.91	7.91	7.91	7.91	0
2021-01-14	7.91	7.91	7.91	7.91	0
2021-01-13	7.91	7.91	7.91	7.91	0
2021-01-12	7.91	7.91	7.91	7.91	1
2021-01-11	7.91	7.91	7.91	7.91	0
2021-01-08	7.91	7.91	7.91	7.91	0
2021-01-07	7.91	7.91	7.91	7.91	0
2021-01-06	7.91	7.91	7.91	7.91	0
2021-01-05	7.91	7.91	7.91	7.91	0
2021-01-04	7.91	7.91	7.91	7.91	1,002
2021-01-01	7.91	7.91	7.91	7.91	0
2020-12-31	7.91	7.91	7.91	7.91	0
2020-12-30	7.91	7.91	7.91	7.91	45
2020-12-29	7.91	7.91	7.91	7.91	184
2020-12-28	7.91	7.91	7.91	7.91	0
2020-12-25	7.91	7.91	7.91	7.91	0
2020-12-24	7.91	7.91	7.91	7.91	0
2020-12-23	7.91	7.91	7.91	7.91	0
2020-12-22	7.91	7.91	7.91	7.91	0
2020-12-21	7.91	7.91	7.91	7.91	0
2020-12-18	7.91	7.91	7.91	7.91	13
2020-12-17	7.91	7.91	7.91	7.91	0
2020-12-16	7.91	7.91	7.91	7.91	69
2020-12-15	7.91	7.91	7.91	7.91	0
2020-12-14	7.91	7.91	7.91	7.91	0
2020-12-11	7.91	7.91	7.91	7.91	55
2020-12-10	7.91	7.91	7.91	7.91	81
2020-12-09	7.91	7.91	7.91	7.91	0
2020-12-08	7.91	7.91	7.91	7.91	98
2020-12-07	7.91	7.91	7.91	7.91	0
2020-12-04	7.91	7.91	7.91	7.91	98
2020-12-03	7.91	7.91	7.91	7.91	96
2020-12-02	7.91	7.91	7.91	7.91	0
2020-12-01	7.91	7.91	7.91	7.91	90
2020-11-30	7.91	7.91	7.91	7.91	90
2020-11-27	7.91	7.91	7.91	7.91	84
2020-11-26	7.91	7.91	7.91	7.91	0
2020-11-25	7.91	7.91	7.91	7.91	89
2020-11-24	7.91	7.91	7.91	7.91	90
2020-11-23	7.91	7.91	7.91	7.91	90
2020-11-20	7.91	7.91	7.91	7.91	0
2020-11-19	7.91	7.91	7.91	7.91	90
2020-11-18	7.91	7.91	7.91	7.91	81
2020-11-17	7.91	7.91	7.91	7.91	84
2020-11-16	7.91	7.91	7.91	7.91	0
2020-11-13	7.91	7.91	7.91	7.91	0
2020-11-12	7.91	7.91	7.91	7.91	29
2020-11-11	7.91	7.91	7.91	7.91	28
2020-11-10	7.91	7.91	7.91	7.91	28
2020-11-09	7.91	7.91	7.91	7.91	2,110
2020-11-06	8.32	8.32	8.32	8.32	0
2020-11-05	8.32	8.32	8.32	8.32	26
2020-11-04	8.32	8.32	8.32	8.32	26
2020-11-03	8.32	8.32	8.32	8.32	98
2020-11-02	8.32	8.32	8.32	8.32	85
2020-10-30	8.32	8.32	8.32	8.32	0
2020-10-29	8.32	8.32	8.32	8.32	0
2020-10-28	8.32	8.32	8.32	8.32	73
2020-10-27	8.32	8.32	8.32	8.32	0
2020-10-26	8.32	8.32	8.32	8.32	93
2020-10-23	8.32	8.32	8.32	8.32	115
2020-10-22	8.32	8.32	8.32	8.32	115
2020-10-21	8.32	8.32	8.32	8.32	0
2020-10-20	8.32	8.32	8.32	8.32	0
2020-10-16	8.32	8.32	8.32	8.32	112
2020-10-15	8.32	8.32	8.32	8.32	0
2020-10-14	8.32	8.32	8.32	8.32	636
2020-10-13	5.89	5.89	5.89	5.89	126
2020-10-12	5.89	5.89	5.89	5.89	0
2020-10-09	5.89	5.89	5.89	5.89	0
2020-10-08	5.89	5.89	5.89	5.89	0
2020-10-07	5.89	5.89	5.89	5.89	124
2020-10-06	5.89	5.89	5.89	5.89	0
2020-10-05	5.89	5.89	5.89	5.89	128
2020-10-02	5.89	5.89	5.89	5.89	0
2020-10-01	5.89	5.89	5.89	5.89	111
2020-09-30	5.89	5.89	5.89	5.89	37
2020-09-29	5.89	5.89	5.89	5.89	106
2020-09-28	5.89	5.89	5.89	5.89	5
2020-09-25	5.89	5.89	5.89	5.89	0
2020-09-24	5.89	5.89	5.89	5.89	0
2020-09-23	5.89	5.89	5.89	5.89	0
2020-09-22	5.89	5.89	5.89	5.89	108
2020-09-21	5.89	5.89	5.89	5.89	6
2020-09-18	5.89	5.89	5.89	5.89	5
2020-09-17	5.89	5.89	5.89	5.89	0
2020-09-16	5.89	5.89	5.89	5.89	0
2020-09-15	5.89	5.89	5.89	5.89	0
2020-09-14	5.89	5.89	5.89	5.89	613
2020-09-11	5.89	5.89	5.89	5.89	68
2020-09-10	5.89	5.89	5.89	5.89	0
2020-09-09	5.89	5.89	5.89	5.89	28
2020-09-08	5.89	5.89	5.89	5.89	27
2020-09-04	5.89	5.89	5.89	5.89	2
2020-09-02	5.89	5.89	5.89	5.89	61
2020-08-25	5.89	5.89	5.89	5.89	63
2020-08-24	5.89	5.89	5.89	5.89	66
2020-08-21	5.89	5.89	5.89	5.89	32
2020-08-20	5.89	5.89	5.89	5.89	60
2020-08-18	5.89	5.89	5.89	5.89	66
2020-08-17	5.89	5.89	5.89	5.89	78
2020-08-12	5.89	5.89	5.89	5.89	33
2020-08-11	5.89	5.89	5.89	5.89	86
2020-08-07	6.33	6.33	6.33	6.33	8
2020-08-04	6.33	6.33	6.33	6.33	6
2020-08-03	6.33	6.33	6.33	6.33	15
2020-07-29	6.33	6.33	6.33	6.33	64
2020-07-28	6.33	6.33	6.33	6.33	79
2020-07-27	6.33	6.33	6.33	6.33	94
2020-07-22	6.33	6.33	6.33	6.33	127
2020-07-21	6.33	6.33	6.33	6.33	125
2020-07-17	6.33	6.33	6.33	6.33	10
2020-07-16	6.33	6.33	6.33	6.33	93
2020-07-15	6.33	6.33	6.33	6.33	21
2020-07-14	6.33	6.33	6.33	6.33	138
2020-06-30	6.31	6.31	6.31	6.31	103
2020-06-29	6.31	6.31	6.31	6.31	94
2020-06-23	6.55	6.55	6.55	6.55	171
2020-06-05	6.18	6.18	6.18	6.18	34
2020-06-03	6.18	6.18	6.18	6.18	82
2020-06-02	6.18	6.18	6.18	6.18	82
2020-05-29	6.18	6.18	6.18	6.18	121
2020-05-28	6.18	6.18	6.18	6.18	135
2020-05-20	6.54	6.54	6.54	6.54	6
2020-05-18	6.54	6.54	6.54	6.54	289
2020-05-15	6.54	6.54	6.54	6.54	33
2020-04-28	6.80	6.80	6.80	6.80	30
2020-04-24	6.89	6.89	6.89	6.89	86
2020-04-22	7.10	7.10	7.10	7.10	1,040
2020-04-21	7.10	7.10	7.10	7.10	28
2020-04-20	7.10	7.10	7.10	7.10	145
2020-04-17	7.10	7.10	7.10	7.10	205
2020-04-16	7.10	7.10	7.10	7.10	259
2020-04-02	8.84	8.84	8.84	8.84	393
2020-04-01	8.84	8.84	8.84	8.84	16
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2020-01-14	0.00	0.00	0.00	0.00	601
2020-01-10	0.00	0.00	0.00	0.00	184
2020-01-09	0.00	0.00	0.00	0.00	59
2019-11-18	0.00	0.00	0.00	0.00	0
2019-08-16	15.81	15.81	15.81	15.81	0

Share	Price	Change
Mobile Tornado (MBT)	2.90	205.26%
Petrel Resources (PET)	2.85	46.15%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.34	25.07%
Wood Group (J) (WG.)	193.80	17.45%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Helix Exploration (HEX)	17.25	-17.07%
Phoenix Copper. (PXC)	13.75	-16.67%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	376,031,825
Inspirit Energy (INSP)	0.0085	341,821,827
Premier African Minerals (PREM)	0.1825	233,570,468
Clontarf (CLON)	0.0375	186,126,595
Tower Resources (TRP)	0.021	138,840,231