0RSN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-10-27	35.54	35.54	33.76	35.38	0
2020-10-26	35.63	37.15	35.30	35.60	0
2020-10-23	35.90	35.99	34.08	35.93	440
2020-10-22	36.10	36.10	34.30	35.84	561
2020-10-21	36.75	37.23	34.94	36.17	4
2020-10-20	34.00	36.93	34.00	36.77	0
2020-10-16	37.02	37.18	35.29	37.15	0
2020-10-15	37.12	37.83	35.94	37.02	15,269
2020-10-14	37.50	37.51	35.63	37.50	0
2020-10-13	38.00	38.00	36.10	37.31	120
2020-10-12	37.99	37.99	36.09	37.02	0
2020-10-09	38.00	38.00	34.93	36.73	83
2020-10-08	36.35	36.85	34.97	36.75	3,141
2020-10-07	35.75	36.43	33.97	36.43	172
2020-10-06	36.00	36.00	34.20	35.57	183
2020-10-05	35.16	35.27	33.41	35.27	285
2020-10-02	34.95	34.95	33.21	34.78	15
2020-10-01	34.29	34.67	32.71	34.67	61
2020-09-30	33.90	34.10	32.34	34.05	191
2020-09-29	34.00	34.00	32.30	33.92	0
2020-09-28	34.06	34.06	32.36	33.89	456
2020-09-25	32.93	32.93	31.28	32.90	212
2020-09-24	33.00	33.00	31.35	32.76	41
2020-09-23	33.00	33.26	31.47	33.17	2,939
2020-09-22	32.50	32.85	31.15	32.85	276
2020-09-21	34.29	34.29	32.51	32.52	0
2020-09-18	34.00	34.00	32.30	33.33	4
2020-09-17	34.06	34.06	32.36	33.51	0
2020-09-16	34.29	34.29	32.58	33.78	0
2020-09-15	32.26	33.75	31.99	33.75	829
2020-09-14	35.30	35.30	31.82	33.27	0
2020-09-11	33.20	33.70	32.02	33.11	0
2020-09-10	33.78	33.78	32.09	33.24	455
2020-09-09	33.16	33.95	31.65	33.24	116
2020-09-08	33.29	33.29	31.55	32.54	86
2020-09-07	35.00	35.00	31.14	32.93	6
2020-09-04	35.00	35.00	31.39	32.25	320
2020-09-03	35.30	35.30	32.94	33.14	14
2020-09-02	33.70	33.93	32.14	33.93	0
2020-09-01	34.24	34.24	32.01	33.46	41
2020-08-28	34.49	34.49	32.10	33.64	48
2020-08-27	33.98	34.03	32.28	33.92	0
2020-08-26	34.66	34.66	32.16	33.90	0
2020-08-25	34.50	34.50	32.36	33.92	12,670
2020-08-24	34.00	34.00	32.30	33.82	933
2020-08-21	33.01	33.43	31.69	33.38	214
2020-08-20	33.85	33.85	31.69	33.26	255
2020-08-19	34.00	34.00	32.30	33.43	4
2020-08-18	34.60	34.60	32.87	33.31	103
2020-08-17	33.50	33.53	31.83	33.53	0
2020-08-14	34.60	34.60	32.07	33.56	0
2020-08-13	34.65	34.65	32.00	33.77	0
2020-08-12	34.35	34.35	31.68	33.49	5,312
2020-08-11	34.35	34.35	32.64	33.41	0
2020-08-10	34.50	34.50	32.78	33.18	139
2020-08-07	32.70	33.27	31.07	33.27	0
2020-08-06	32.00	32.80	31.11	32.75	505
2020-08-05	33.00	33.00	31.12	32.65	302
2020-08-04	33.00	33.00	31.35	32.46	26
2020-08-03	32.40	32.50	30.78	32.29	137
2020-07-31	31.50	32.18	30.74	31.85	342
2020-07-30	34.00	34.00	30.66	32.30	582
2020-07-29	33.60	33.60	30.72	32.30	58,854
2020-07-28	33.60	33.60	30.86	32.35	557
2020-07-27	31.35	32.30	30.60	32.19	0
2020-07-24	32.35	32.65	30.76	32.34	424
2020-07-23	34.00	34.00	32.30	32.89	270
2020-07-22	34.00	34.00	32.30	32.69	381
2020-07-21	33.00	33.01	31.35	32.88	0
2020-07-20	32.50	32.74	30.88	32.33	0
2020-07-17	32.40	32.40	30.64	32.33	0
2020-07-16	31.00	31.98	30.16	31.98	0
2020-07-15	31.71	32.05	30.13	32.00	41
2020-07-14	31.71	31.71	29.61	31.17	70
2020-07-13	31.66	31.66	29.82	31.52	327
2020-07-10	31.66	31.66	29.35	30.97	0
2020-07-09	30.85	31.14	29.55	30.90	110
2020-07-08	30.00	30.73	29.02	30.62	0
2020-07-07	31.25	31.25	29.69	30.98	179
2020-07-06	31.04	31.96	28.10	30.93	355
2020-07-03	30.76	30.76	29.23	30.63	16
2020-07-02	30.44	30.66	28.92	30.60	900
2020-07-01	29.08	30.14	28.37	30.04	71
2020-06-30	29.90	30.00	28.41	29.59	276
2020-06-29	29.25	29.59	27.92	29.57	572
2020-06-26	29.90	29.90	28.41	29.48	36
2020-06-25	28.90	29.68	28.20	29.62	1,007
2020-06-24	30.05	30.06	28.56	30.12	1,365
2020-06-23	30.13	30.13	28.62	30.12	0
2020-06-22	30.70	30.70	28.22	29.70	0
2020-06-19	30.25	30.25	28.41	29.89	0
2020-06-18	29.68	29.77	28.20	29.68	2
2020-06-17	31.00	31.00	28.34	29.97	0
2020-06-16	29.50	30.12	28.09	29.97	0
2020-06-15	28.93	29.05	26.10	28.93	49
2020-06-12	27.80	30.12	27.34	29.17	168
2020-06-11	33.00	46.50	28.02	29.06	147
2020-06-10	30.65	30.65	29.12	30.21	534
2020-06-09	31.00	31.00	29.45	30.32	662
2020-06-08	31.95	31.95	28.79	30.36	0
2020-06-05	31.60	31.60	28.66	30.69	153
2020-06-04	30.30	30.33	28.79	30.11	187
2020-06-03	31.00	31.00	29.45	30.34	12,856
2020-06-02	32.00	32.00	28.29	29.54	81
2020-06-01	30.50	30.50	28.53	29.40	518
2020-05-29	29.17	29.21	27.72	28.96	2
2020-05-28	28.48	28.96	27.41	28.96	86
2020-05-27	28.84	28.84	27.31	28.54	633
2020-05-26	29.30	29.30	27.84	28.54	54
2020-05-22	27.86	27.86	26.47	27.48	96
2020-05-21	28.20	28.20	26.20	27.48	716
2020-05-20	27.50	27.70	26.13	27.70	0
2020-05-19	28.00	28.00	26.40	27.49	3,503
2020-05-18	27.30	27.47	25.55	27.47	172
2020-05-15	27.22	27.22	25.66	26.51	50
2020-05-14	26.95	26.95	25.42	26.33	0
2020-05-13	27.65	27.65	25.64	26.89	207
2020-05-12	27.13	27.50	25.78	27.24	108
2020-05-11	27.00	27.23	25.74	27.05	236
2020-05-07	25.85	26.82	25.31	26.73	0
2020-05-06	27.90	27.90	26.51	26.72	87,100
2020-05-05	26.71	27.23	25.35	26.83	991
2020-05-04	27.00	27.00	24.78	26.10	359
2020-05-01	26.97	26.97	26.97	26.97	0
2020-04-30	27.91	27.91	26.52	27.75	0
2020-04-29	26.96	27.75	25.96	27.75	320
2020-04-28	26.95	27.54	25.61	26.73	239
2020-04-27	27.00	27.00	25.65	26.73	0
2020-04-24	27.95	27.95	25.60	26.40	2
2020-04-23	27.24	27.24	25.37	26.64	198
2020-04-22	25.65	26.37	24.59	25.78	0
2020-04-21	28.20	28.20	25.31	25.78	506
2020-04-20	26.20	26.77	25.22	26.48	684
2020-04-17	26.82	26.93	25.40	26.52	157
2020-04-16	28.20	28.20	24.74	26.02	488
2020-04-15	26.82	26.82	25.33	25.99	0
2020-04-14	26.99	26.99	25.64	26.42	762
2020-04-10	26.27	26.42	26.27	26.42	0
2020-04-09	26.27	26.52	24.96	26.42	482
2020-04-08	26.34	26.34	24.27	25.73	2
2020-04-07	26.25	26.25	24.94	25.44	252
2020-04-06	24.60	25.45	24.01	24.40	135
2020-04-03	24.72	24.72	23.19	24.36	0
2020-04-03	24.72	25.13	23.19	24.40	523
2020-04-02	25.22	24.36	24.36	24.36	0
2020-04-02	25.22	25.22	23.22	24.36	0
2020-04-01	25.30	24.36	24.36	24.36	11,874
2020-04-01	25.30	25.30	23.64	25.46	11,874
2020-03-31	28.20	28.20	24.70	25.46	1,014
2020-03-31	28.20	28.20	24.70	24.86	1,014
2020-03-30	25.10	25.10	23.85	24.86	5,530
2020-03-30	25.10	25.10	23.85	24.67	5,530
2020-03-28	25.86	25.86	24.67	24.67	0
2020-03-27	25.86	25.86	24.44	25.37	78
2020-03-26	25.15	25.33	23.64	24.68	0
2020-03-25	28.20	28.20	23.07	23.80	0
2020-03-24	23.09	23.33	21.94	21.75	0
2020-03-23	23.70	23.70	20.66	23.14	2
2020-03-20	27.00	27.00	23.13	22.47	0
2020-03-19	21.00	24.93	21.00	22.47	0
2020-03-18	24.37	24.37	22.08	23.89	0
2020-03-17	23.10	24.30	22.12	22.73	174
2020-03-16	25.00	25.00	20.50	23.31	479
2020-03-13	29.35	29.35	22.99	23.53	0
2020-03-12	25.50	27.27	21.25	26.39	0
2020-03-11	27.80	28.00	26.30	26.57	257
2020-03-10	28.00	28.63	26.45	27.38	81
2020-03-09	29.09	29.09	25.53	29.09	0
2020-03-06	30.21	30.21	28.70	29.09	19
2020-03-05	31.08	32.40	29.47	30.58	2
2020-03-04	29.79	30.69	28.34	30.01	2,949
2020-03-03	30.04	30.65	28.34	29.22	348
2020-03-02	29.05	29.66	27.00	28.49	0
2020-02-28	28.01	28.81	26.78	29.69	539
2020-02-27	30.52	30.59	28.99	30.88	198
2020-02-26	30.21	30.88	28.83	30.76	0
2020-02-25	31.17	31.43	29.85	31.19	0
2020-02-24	32.54	32.54	30.10	32.29	64
2020-02-21	46.50	46.50	30.75	32.29	74
2020-02-20	32.51	32.56	30.89	32.45	108
2020-02-19	32.11	32.16	30.51	32.16	137
2020-02-18	31.81	31.81	30.22	31.67	125
2020-02-17	31.83	31.83	30.24	31.72	401
2020-02-14	31.50	31.61	29.99	31.54	0
2020-02-13	31.24	31.24	29.59	31.23	78
2020-02-12	31.35	31.35	29.67	31.14	827
2020-02-11	31.08	31.30	29.42	31.05	63
2020-02-10	30.62	30.62	29.09	30.51	24
2020-02-07	30.73	30.73	29.20	30.59	214
2020-02-06	30.56	30.62	29.04	30.62	1,220
2020-02-05	29.70	30.48	28.40	30.42	3,950
2020-02-04	30.04	30.04	28.41	29.90	117
2020-02-03	29.45	29.66	28.15	29.61	355
2020-01-31	30.16	46.50	28.50	29.81	0
2020-01-30	30.09	30.23	28.72	29.81	0
2020-01-29	30.33	30.33	28.55	30.07	0
2020-01-28	29.90	30.88	28.39	30.00	92
2020-01-27	30.27	30.27	28.57	29.97	121
2020-01-24	30.19	30.26	28.59	30.26	1,501
2020-01-23	29.82	29.84	28.33	29.80	200
2020-01-22	30.30	30.30	28.25	29.71	291
2020-01-21	29.79	29.79	28.31	29.54	272
2020-01-20	29.75	29.75	28.07	29.63	504
2020-01-17	29.47	29.50	27.91	29.45	420
2020-01-16	29.10	29.20	27.68	29.14	0
2020-01-15	29.07	29.11	27.56	29.03	147
2020-01-14	29.05	29.05	27.60	28.92	1
2020-01-13	28.73	28.83	27.34	28.83	260
2020-01-10	28.95	28.95	27.26	28.74	435
2020-01-09	29.50	29.50	27.37	28.71	8
2020-01-08	28.70	28.70	27.01	28.47	491
2020-01-07	28.64	28.64	27.21	28.53	954
2020-01-06	30.92	30.92	27.02	28.36	15,191
2020-01-03	28.40	29.25	27.75	28.63	366
2020-01-02	30.00	30.00	27.28	28.57	56
2020-01-01	46.50	46.50	28.43	28.43	0
2019-12-31	46.50	46.50	27.04	28.43	0
2019-12-30	28.93	29.28	27.46	28.49	107
2019-12-27	46.50	46.50	27.48	28.80	125
2019-12-25	29.75	29.75	28.68	28.68	0
2019-12-24	29.75	29.76	28.27	28.68	0
2019-12-23	28.90	46.50	27.34	28.69	2,208
2019-12-20	28.50	28.59	27.05	28.54	61
2019-12-19	28.50	28.50	26.98	28.40	133
2019-12-18	28.57	28.57	27.02	28.38	0
2019-12-17	28.63	28.63	27.08	28.38	342
2019-12-16	28.38	46.50	26.80	28.29	274
2019-12-13	28.18	28.18	26.77	28.11	0
2019-12-12	27.71	27.83	26.33	27.83	412
2019-12-11	27.97	27.97	26.57	27.57	0
2019-12-10	27.60	27.60	26.07	27.39	64
2019-12-09	27.63	27.64	26.25	27.50	2,008
2019-12-06	27.27	27.30	25.89	27.17	0
2019-12-05	27.15	27.21	25.77	27.01	0
2019-12-04	26.96	27.08	25.61	27.01	129
2019-12-03	26.89	27.05	25.70	26.90	0
2019-12-02	27.35	27.35	25.98	27.10	210
2019-11-29	27.57	27.57	25.98	27.31	13
2019-11-28	27.46	27.46	25.90	27.31	200
2019-11-27	27.33	27.43	26.00	27.33	0
2019-11-26	27.14	27.27	25.79	27.20	0
2019-11-25	26.80	27.02	25.59	27.02	63
2019-11-22	26.81	27.05	25.70	26.75	0
2019-11-21	28.09	28.09	25.66	26.80	75
2019-11-20	26.89	26.99	25.60	26.95	0
2019-11-19	27.03	27.03	25.64	26.94	0
2019-11-18	27.13	27.13	25.73	27.00	0
2019-11-15	26.75	26.96	25.61	26.94	0
2019-11-14	26.91	26.91	25.50	26.84	0
2019-11-13	26.78	26.80	25.45	26.80	0
2019-11-12	26.75	26.75	25.41	26.75	0
2019-11-11	26.62	26.67	25.30	26.62	8
2019-11-08	26.59	26.59	25.26	26.53	0
2019-11-07	26.40	26.55	25.13	26.55	0
2019-11-06	26.50	26.50	25.18	26.31	72
2019-11-05	26.45	26.45	25.02	26.36	16
2019-11-04	26.20	26.35	25.01	26.35	86
2019-11-01	26.00	26.17	24.85	26.13	0
2019-10-31	26.18	26.18	24.75	26.06	0
2019-10-30	26.09	26.10	24.80	26.00	0
2019-10-29	26.33	26.36	25.04	26.23	0
2019-10-28	26.05	26.23	24.81	26.23	0
2019-10-25	26.07	26.07	24.77	26.05	0
2019-10-24	25.92	26.02	24.64	25.96	0
2019-10-23	25.90	25.90	24.61	25.85	0
2019-10-22	25.92	25.94	24.62	25.84	0
2019-10-21	25.57	25.69	24.29	25.69	0
2019-10-18	25.77	25.77	24.48	25.54	0
2019-10-17	25.55	25.61	24.26	25.56	0
2019-10-16	25.88	25.88	24.36	25.60	4,275
2019-10-15	25.55	25.68	24.35	25.64	0
2019-10-14	25.72	25.72	24.43	25.63	0
2019-10-11	25.15	25.65	24.05	25.65	0
2019-10-10	25.16	25.29	23.89	25.27	0
2019-10-09	24.88	25.48	23.65	25.08	8
2019-10-08	25.23	25.25	23.99	24.85	0
2019-10-07	25.07	25.26	23.96	25.22	0
2019-10-04	24.85	25.54	23.66	25.09	0
2019-10-03	24.70	24.83	23.51	24.68	0
2019-10-02	25.35	25.71	24.06	24.88	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735