0RUB.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-08-24	52.00	52.00	52.00	52.00	0
2021-08-23	52.00	52.00	52.00	52.00	0
2021-08-20	52.00	52.00	52.00	52.00	0
2021-08-19	52.00	52.00	52.00	52.00	0
2021-08-18	52.00	52.00	52.00	52.00	0
2021-08-17	52.00	52.00	52.00	52.00	0
2021-08-16	52.00	52.00	52.00	52.00	0
2021-08-13	52.00	52.00	52.00	52.00	0
2021-08-12	52.00	52.00	52.00	52.00	0
2021-08-11	52.00	52.00	52.00	52.00	0
2021-08-10	52.00	52.00	52.00	52.00	0
2021-08-09	52.00	52.00	52.00	52.00	0
2021-08-06	52.00	52.00	52.00	52.00	0
2021-08-05	52.00	52.00	52.00	52.00	0
2021-08-04	52.00	52.00	52.00	52.00	0
2021-08-03	52.00	52.00	52.00	52.00	0
2021-08-02	52.00	52.00	52.00	52.00	0
2021-07-30	52.00	52.00	52.00	52.00	0
2021-07-29	52.00	52.00	52.00	52.00	0
2021-07-28	52.00	52.00	52.00	52.00	0
2021-07-27	52.00	52.00	52.00	52.00	0
2021-07-26	52.00	52.00	52.00	52.00	0
2021-07-23	52.00	52.00	52.00	52.00	0
2021-07-22	52.00	52.00	52.00	52.00	0
2021-07-21	52.00	52.00	52.00	52.00	0
2021-07-20	52.00	52.00	52.00	52.00	0
2021-07-19	52.00	52.00	52.00	52.00	0
2021-07-16	52.00	52.00	52.00	52.00	0
2021-07-15	52.00	52.00	52.00	52.00	0
2021-07-14	52.00	52.00	52.00	52.00	0
2021-07-13	52.00	52.00	52.00	52.00	0
2021-07-12	52.00	52.00	52.00	52.00	0
2021-07-09	52.00	52.00	52.00	52.00	0
2021-07-08	52.00	52.00	52.00	52.00	215,000
2021-07-07	42.90	42.90	42.90	42.90	0
2021-07-06	42.90	42.90	42.90	42.90	0
2021-07-05	42.90	42.90	42.90	42.90	0
2021-07-02	42.90	42.90	42.90	42.90	0
2021-07-01	42.90	42.90	42.90	42.90	0
2021-06-30	42.90	42.90	42.90	42.90	0
2021-06-29	42.90	42.90	42.90	42.90	0
2021-06-28	42.90	42.90	42.90	42.90	0
2021-06-25	42.90	42.90	42.90	42.90	0
2021-06-24	42.90	42.90	42.90	42.90	0
2021-06-23	42.90	42.90	42.90	42.90	0
2021-06-22	42.90	42.90	42.90	42.90	0
2021-06-21	42.90	42.90	42.90	42.90	0
2021-06-18	42.90	42.90	42.90	42.90	0
2021-06-17	42.90	42.90	42.90	42.90	0
2021-06-16	42.90	42.90	42.90	42.90	0
2021-06-15	42.90	42.90	42.90	42.90	0
2021-06-14	42.90	42.90	42.90	42.90	0
2021-06-11	42.90	42.90	42.90	42.90	0
2021-06-10	42.90	42.90	42.90	42.90	0
2021-06-09	42.90	42.90	42.90	42.90	0
2021-06-08	42.90	42.90	42.90	42.90	0
2021-06-07	42.90	42.90	42.90	42.90	0
2021-06-04	42.90	42.90	42.90	42.90	0
2021-06-03	42.90	42.90	42.90	42.90	0
2021-06-02	42.90	42.90	42.90	42.90	0
2021-06-01	42.90	42.90	42.90	42.90	0
2021-05-28	42.90	42.90	42.90	42.90	0
2021-05-27	42.90	42.90	42.90	42.90	0
2021-05-26	42.90	42.90	42.90	42.90	0
2021-05-25	42.90	42.90	42.90	42.90	0
2021-05-24	42.90	42.90	42.90	42.90	0
2021-05-21	42.90	42.90	42.90	42.90	0
2021-05-20	42.90	42.90	42.90	42.90	0
2021-05-19	42.90	42.90	42.90	42.90	15,980
2021-05-18	43.00	43.00	43.00	43.00	0
2021-05-17	43.00	43.00	43.00	43.00	0
2021-05-14	43.00	43.00	43.00	43.00	0
2021-05-13	43.00	43.00	43.00	43.00	0
2021-05-12	43.00	43.00	43.00	43.00	0
2021-05-11	43.00	43.00	43.00	43.00	0
2021-05-10	43.00	43.00	43.00	43.00	0
2021-05-07	43.00	43.00	43.00	43.00	0
2021-05-06	43.00	43.00	43.00	43.00	0
2021-05-05	43.00	43.00	43.00	43.00	0
2021-05-04	43.00	43.00	43.00	43.00	0
2021-04-30	43.00	43.00	43.00	43.00	0
2021-04-29	43.00	43.00	43.00	43.00	0
2021-04-28	43.00	43.00	43.00	43.00	0
2021-04-27	43.00	43.00	43.00	43.00	0
2021-04-26	43.00	43.00	43.00	43.00	0
2021-04-23	43.00	43.00	43.00	43.00	0
2021-04-22	43.00	43.00	43.00	43.00	0
2021-04-21	43.00	43.00	43.00	43.00	0
2021-04-20	43.00	43.00	43.00	43.00	0
2021-04-19	43.00	43.00	43.00	43.00	0
2021-04-16	43.00	43.00	43.00	43.00	0
2021-04-15	43.00	43.00	43.00	43.00	0
2021-04-14	43.00	43.00	43.00	43.00	0
2021-04-13	43.00	43.00	43.00	43.00	0
2021-04-12	43.00	43.00	43.00	43.00	0
2021-04-09	43.00	43.00	43.00	43.00	0
2021-04-08	43.00	43.00	43.00	43.00	0
2021-04-07	43.00	43.00	43.00	43.00	0
2021-04-06	43.00	43.00	43.00	43.00	0
2021-04-01	43.00	43.00	43.00	43.00	0
2021-03-31	43.00	43.00	43.00	43.00	0
2021-03-30	43.00	43.00	43.00	43.00	0
2021-03-29	43.00	43.00	43.00	43.00	0
2021-03-26	43.00	43.00	43.00	43.00	0
2021-03-25	43.00	43.00	43.00	43.00	0
2021-03-24	43.00	43.00	43.00	43.00	0
2021-03-23	43.00	43.00	43.00	43.00	0
2021-03-22	43.00	43.00	43.00	43.00	0
2021-03-19	43.00	43.00	43.00	43.00	0
2021-03-18	43.00	43.00	43.00	43.00	0
2021-03-17	43.00	43.00	43.00	43.00	0
2021-03-16	43.00	43.00	43.00	43.00	0
2021-03-15	43.00	43.00	43.00	43.00	0
2021-03-12	43.00	43.00	43.00	43.00	0
2021-03-11	43.00	43.00	43.00	43.00	0
2021-03-10	43.00	43.00	43.00	43.00	0
2021-03-09	43.00	43.00	43.00	43.00	0
2021-03-08	43.00	43.00	43.00	43.00	0
2021-03-05	43.00	43.00	43.00	43.00	0
2021-03-04	43.00	43.00	43.00	43.00	0
2021-03-03	43.00	43.00	43.00	43.00	0
2021-03-02	43.00	43.00	43.00	43.00	0
2021-03-01	43.00	43.00	43.00	43.00	0
2021-02-26	43.00	43.00	43.00	43.00	0
2021-02-25	43.00	43.00	43.00	43.00	0
2021-02-24	43.00	43.00	43.00	43.00	15
2021-02-23	43.00	43.00	43.00	43.00	0
2021-02-22	43.00	43.00	43.00	43.00	0
2021-02-19	43.00	43.00	43.00	43.00	0
2021-02-18	43.00	43.00	43.00	43.00	0
2021-02-17	43.00	43.00	43.00	43.00	0
2021-02-16	43.00	43.00	43.00	43.00	0
2021-02-15	43.00	43.00	43.00	43.00	0
2021-02-12	43.00	43.00	43.00	43.00	0
2021-02-11	43.00	43.00	43.00	43.00	0
2021-02-10	43.00	43.00	43.00	43.00	0
2021-02-09	43.00	43.00	43.00	43.00	113
2021-02-08	42.93	42.93	42.93	42.93	0
2021-02-05	42.93	42.93	42.93	42.93	0
2021-02-04	42.93	42.93	42.93	42.93	0
2021-02-03	42.93	42.93	42.93	42.93	0
2021-02-02	42.93	42.93	42.93	42.93	0
2021-02-01	42.93	42.93	42.93	42.93	0
2021-01-29	42.93	42.93	42.93	42.93	0
2021-01-28	42.93	42.93	42.93	42.93	0
2021-01-27	42.93	42.93	42.93	42.93	0
2021-01-26	42.93	42.93	42.93	42.93	0
2021-01-25	42.93	42.93	42.93	42.93	0
2021-01-22	42.93	42.93	42.93	42.93	0
2021-01-21	42.93	42.93	42.93	42.93	0
2021-01-20	42.93	42.93	42.93	42.93	0
2021-01-19	42.93	42.93	42.93	42.93	0
2021-01-18	42.93	42.93	42.93	42.93	0
2021-01-15	42.93	42.93	42.93	42.93	0
2021-01-14	42.93	42.93	42.93	42.93	0
2021-01-13	42.93	42.93	42.93	42.93	0
2021-01-12	42.93	42.93	42.93	42.93	0
2021-01-11	42.93	42.93	42.93	42.93	0
2021-01-08	42.93	42.93	42.93	42.93	0
2021-01-07	42.93	42.93	42.93	42.93	0
2021-01-06	42.93	42.93	42.93	42.93	0
2021-01-05	42.93	42.93	42.93	42.93	0
2021-01-04	42.93	42.93	42.93	42.93	4,736
2020-12-31	42.93	42.93	42.93	42.93	0
2020-12-30	42.93	42.93	42.93	42.93	2
2020-12-29	42.93	42.93	42.93	42.93	0
2020-12-24	42.93	42.93	42.93	42.93	0
2020-12-23	42.93	42.93	42.93	42.93	0
2020-12-22	42.93	42.93	42.93	42.93	0
2020-12-21	42.93	42.93	42.93	42.93	0
2020-12-18	42.93	42.93	42.93	42.93	0
2020-12-17	42.93	42.93	42.93	42.93	0
2020-12-16	42.93	42.93	42.93	42.93	0
2020-12-15	42.93	42.93	42.93	42.93	0
2020-12-14	42.93	42.93	42.93	42.93	0
2020-12-11	42.93	42.93	42.93	42.93	0
2020-12-10	42.93	42.93	42.93	42.93	0
2020-12-09	42.93	42.93	42.93	42.93	0
2020-12-08	42.93	42.93	42.93	42.93	0
2020-12-07	42.93	42.93	42.93	42.93	0
2020-12-04	42.93	42.93	42.93	42.93	0
2020-12-03	42.93	42.93	42.93	42.93	0
2020-12-02	42.93	42.93	42.93	42.93	0
2020-12-01	42.93	42.93	42.93	42.93	0
2020-11-30	42.93	42.93	42.93	42.93	0
2020-11-27	42.93	42.93	42.93	42.93	0
2020-11-26	42.93	42.93	42.93	42.93	0
2020-11-25	42.93	42.93	42.93	42.93	0
2020-11-24	42.93	42.93	42.93	42.93	0
2020-11-23	42.93	42.93	42.93	42.93	0
2020-11-20	42.93	42.93	42.93	42.93	0
2020-11-19	42.93	42.93	42.93	42.93	0
2020-11-18	42.93	42.93	42.93	42.93	0
2020-11-17	42.93	42.93	42.93	42.93	0
2020-11-16	42.93	42.93	42.93	42.93	0
2020-11-13	42.93	42.93	42.93	42.93	24
2020-11-12	42.93	42.93	42.93	42.93	0
2020-11-11	42.93	42.93	42.93	42.93	0
2020-11-10	42.93	42.93	42.93	42.93	0
2020-11-09	42.93	42.93	42.93	42.93	0
2020-11-06	42.93	42.93	42.93	42.93	0
2020-11-05	42.93	42.93	42.93	42.93	0
2020-11-04	42.93	42.93	42.93	42.93	0
2020-11-03	42.93	42.93	42.93	42.93	0
2020-11-02	42.93	42.93	42.93	42.93	0
2020-10-30	42.93	42.93	42.93	42.93	0
2020-10-29	42.93	42.93	42.93	42.93	0
2020-10-28	42.93	42.93	42.93	42.93	0
2020-10-27	42.93	42.93	42.93	42.93	0
2020-10-26	42.93	42.93	42.93	42.93	0
2020-10-23	42.93	42.93	42.93	42.93	1
2020-10-22	42.93	42.93	42.93	42.93	0
2020-10-21	42.93	42.93	42.93	42.93	0
2020-10-20	42.93	42.93	42.93	42.93	0
2020-10-16	42.93	42.93	42.93	42.93	0
2020-10-15	42.93	42.93	42.93	42.93	0
2020-10-14	42.93	42.93	42.93	42.93	0
2020-10-13	42.93	42.93	42.93	42.93	0
2020-10-12	42.93	42.93	42.93	42.93	0
2020-10-09	42.93	42.93	42.93	42.93	0
2020-10-08	42.93	42.93	42.93	42.93	0
2020-10-07	42.93	42.93	42.93	42.93	0
2020-10-06	42.93	42.93	42.93	42.93	0
2020-10-05	42.93	42.93	42.93	42.93	0
2020-10-02	42.93	42.93	42.93	42.93	0
2020-10-01	42.93	42.93	42.93	42.93	0
2020-09-30	42.93	42.93	42.93	42.93	0
2020-09-29	42.93	42.93	42.93	42.93	0
2020-09-28	42.93	42.93	42.93	42.93	0
2020-09-25	42.93	42.93	42.93	42.93	0
2020-09-24	42.93	42.93	42.93	42.93	10,003
2020-09-23	45.33	45.33	45.33	45.33	0
2020-09-22	45.33	45.33	45.33	45.33	0
2020-09-21	45.33	45.33	45.33	45.33	0
2020-09-18	45.33	45.33	45.33	45.33	0
2020-09-17	45.33	45.33	45.33	45.33	0
2020-09-16	45.33	45.33	45.33	45.33	0
2020-09-15	45.33	45.33	45.33	45.33	0
2020-09-14	45.33	45.33	45.33	45.33	0
2020-09-11	45.33	45.33	45.33	45.33	0
2020-04-03	33.47	33.47	33.47	33.47	0
2020-04-02	33.47	33.47	33.47	33.47	0
2020-04-01	33.47	33.47	33.47	33.47	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150