Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
0S3F.L Share Price
0S3F.L Share History

0S3F.L Share History

0S3F.L Share Price history. The following table shows end-of-day data 0S3F historical share prices for 0S3F.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.

0S3F.L
Share Price0S3F.L
Charts0S3F.L
Trades0S3F.L
HistoryCompare
0S3F.L0S3F.L
Share News0S3F.L
RNS0S3F.L
Accounts
Date Open High Low Close Volume
2021-07-0810.8110.8110.8110.810
2021-07-0710.8110.8110.8110.81255
2021-07-0611.3411.3411.3411.34400
2021-07-0511.1711.1711.1711.170
2021-07-0211.1711.1711.1711.170
2021-07-0111.1711.1711.1711.170
2021-06-3011.1711.1711.1711.170
2021-06-2911.1711.1711.1711.170
2021-06-2811.1711.1711.1711.170
2021-06-2511.1711.1711.1711.17113
2021-06-2411.6611.6611.6611.660
2021-06-2311.6611.6611.6611.66111
2021-06-2211.0611.0611.0611.060
2021-06-2111.0611.0611.0611.060
2021-06-1811.6711.6711.6711.670
2021-06-1711.6711.6711.6711.67850
2021-06-1611.9411.9411.9411.94359
2021-06-1512.1912.1912.1912.190
2021-06-1412.1912.1912.1912.190
2021-06-1112.1912.1912.1912.1968
2021-06-1011.5711.5711.5711.570
2021-06-0911.5711.5711.5711.570
2021-06-0811.5711.5711.5711.570
2021-06-0711.5711.5711.5711.57150
2021-06-0411.2711.2711.2711.27432
2021-06-0310.5510.5510.5510.550
2021-06-0210.5510.5510.5510.550
2021-06-0110.5510.5510.5510.550
2021-05-3110.5510.5510.5510.550
2021-05-2810.5510.5510.5510.550
2021-05-2710.5510.5510.5510.551,068
2021-05-2610.5010.5010.5010.500
2021-05-2510.5010.5010.5010.50200
2021-05-2410.3110.3110.3110.310
2021-05-2110.3110.3110.3110.310
2021-05-2010.3110.3110.3110.310
2021-05-1910.3110.3110.3110.311,016
2021-05-1810.4210.4210.4210.4258
2021-05-1710.1610.1610.1610.160
2021-05-1410.1610.1610.1610.16130
2021-05-139.669.669.669.660
2021-05-129.669.669.669.660
2021-05-119.669.669.669.66118
2021-05-109.709.709.709.70530
2021-05-079.169.169.169.160
2021-05-069.169.169.169.16148
2021-05-059.499.499.499.490
2021-05-049.499.499.499.490
2021-05-039.499.499.499.490
2021-04-309.499.499.499.49580
2021-04-299.419.419.419.41238
2021-04-289.239.239.239.230
2021-04-279.239.239.239.23202
2021-04-269.169.169.169.160
2021-04-238.948.948.948.940
2021-04-228.948.948.948.940
2021-04-218.948.948.948.940
2021-04-209.109.109.109.100
2021-04-199.109.109.109.100
2021-04-169.109.109.109.100
2021-04-159.109.109.109.100
2021-04-149.019.019.019.010
2021-04-139.019.019.019.010
2021-04-129.019.019.019.010
2021-04-099.139.139.139.13315
2021-04-089.089.089.089.08462
2021-04-079.319.319.319.31830
2021-04-069.169.169.169.16910
2021-04-058.928.928.928.920
2021-04-028.928.928.928.920
2021-04-018.928.928.928.92300
2021-03-319.019.019.019.010
2021-03-309.069.069.069.06270
2021-03-299.129.129.129.120
2021-03-269.129.129.129.120
2021-03-259.129.129.129.120
2021-03-249.129.129.129.120
2021-03-239.129.129.129.121,956
2021-03-229.549.549.549.540
2021-03-199.549.549.549.540
2021-03-189.549.549.549.54321
2021-03-179.599.599.599.590
2021-03-169.599.599.599.590
2021-03-159.599.599.599.590
2021-03-129.599.599.599.590
2021-03-119.599.599.599.594
2021-03-109.669.669.669.660
2021-03-099.669.669.669.660
2021-03-089.669.669.669.66357
2021-03-059.519.519.519.510
2021-03-049.519.519.519.510
2021-03-039.519.519.519.51753
2021-03-028.778.778.778.770
2021-03-018.778.778.778.77234
2021-02-268.528.528.528.52813
2021-02-258.238.238.238.230
2021-02-248.238.238.238.230
2021-02-238.238.238.238.230
2021-02-228.238.238.238.230
2021-02-198.238.238.238.23177
2021-02-188.618.618.618.610
2021-02-178.778.778.778.7731
2021-02-168.508.508.508.500
2021-02-158.508.508.508.500
2021-02-128.508.508.508.500
2021-02-118.508.508.508.500
2021-02-108.508.508.508.50310
2021-02-098.838.838.838.830
2021-02-088.838.838.838.830
2021-02-058.838.838.838.830
2021-02-048.808.808.808.8079
2021-02-038.398.398.398.390
2021-02-028.398.398.398.390
2021-02-018.588.588.588.580
2021-01-298.588.588.588.580
2021-01-288.588.588.588.580
2021-01-278.868.868.868.86325
2021-01-268.868.868.868.860
2021-01-258.868.868.868.86303
2021-01-2210.2910.2910.2910.290
2021-01-2110.2910.2910.2910.290
2021-01-2010.2910.2910.2910.290
2021-01-1910.2910.2910.2910.290
2021-01-1810.2910.2910.2910.290
2021-01-1510.1310.1310.1310.1358
2021-01-1410.1310.1310.1310.130
2021-01-1310.1310.1310.1310.130
2021-01-129.509.509.509.501,070
2021-01-119.509.509.509.50209
2021-01-088.658.658.658.650
2021-01-078.658.658.658.650
2021-01-068.658.658.658.650
2021-01-058.658.658.658.65170
2021-01-048.418.418.418.411,452
2021-01-018.488.488.488.480
2020-12-318.488.488.488.480
2020-12-308.518.518.518.5176
2020-12-298.578.578.578.57180
2020-12-288.848.848.848.840
2020-12-258.848.848.848.840
2020-12-248.848.848.848.840
2020-12-238.848.848.848.840
2020-12-228.848.848.848.84753
2020-12-218.648.648.648.640
2020-12-188.648.648.648.640
2020-12-178.648.648.648.640
2020-12-168.648.648.648.640
2020-12-158.648.648.648.64240
2020-12-148.988.988.988.980
2020-12-118.988.988.988.987
2020-12-109.029.029.029.02374
2020-12-099.349.349.349.340
2020-12-089.349.349.349.340
2020-12-079.349.349.349.340
2020-12-048.368.368.368.360
2020-12-038.368.368.368.36494
2020-12-028.118.118.118.110
2020-12-018.118.118.118.1180
2020-11-307.997.997.997.9958
2020-11-278.768.768.768.76100
2020-11-268.768.768.768.760
2020-11-258.018.018.018.010
2020-11-248.018.018.018.010
2020-11-238.018.018.018.010
2020-11-208.018.018.018.010
2020-11-198.018.018.018.010
2020-11-188.018.018.018.010
2020-11-178.018.018.018.0179
2020-11-167.687.687.687.680
2020-11-137.687.687.687.680
2020-11-127.687.687.687.680
2020-11-117.687.687.687.68965
2020-11-107.117.117.117.110
2020-11-097.117.117.117.1175
2020-11-066.986.986.986.980
2020-11-056.446.446.446.440
2020-11-046.446.446.446.440
2020-11-036.446.446.446.44250
2020-11-025.955.955.955.950
2020-10-305.955.955.955.95223
2020-10-295.995.995.995.990
2020-10-285.995.995.995.990
2020-10-275.995.995.995.990
2020-10-265.995.995.995.990
2020-10-235.995.995.995.990
2020-10-225.995.995.995.990
2020-10-215.995.995.995.990
2020-10-205.995.995.995.990
2020-10-165.995.995.995.990
2020-10-155.995.995.995.990
2020-10-145.995.995.995.990
2020-10-135.995.995.995.990
2020-10-125.995.995.995.990
2020-10-095.995.995.995.990
2020-10-085.995.995.995.990
2020-10-075.995.995.995.990
2020-10-065.995.995.995.990
2020-10-055.995.995.995.992,336
2020-10-025.905.905.905.90109
2020-10-015.495.495.495.490
2020-09-305.495.495.495.490
2020-09-295.495.495.495.490
2020-09-285.495.495.495.490
2020-09-255.495.495.495.49113
2020-09-246.286.286.286.280
2020-09-236.286.286.286.280
2020-09-226.286.286.286.2825,315
2020-09-216.676.676.676.670
2020-09-186.676.676.676.6765
2020-09-177.137.137.137.130
2020-09-167.027.027.027.02220
2020-09-156.606.606.606.600
2020-09-146.606.606.606.600
2020-09-116.796.796.796.7918
2020-04-034.914.914.914.910
2020-04-024.914.914.914.910
2020-04-014.674.674.674.670
Top Risers
Share Change
Angle (AGL)17.7529.09%
Ondine Biomed (OBI)6.5028.78%
Fletcher King (FLK)44.5027.14%
Ceps (CEPS)21.5022.86%
Helix Exploration (HEX)15.1019.23%
Top Fallers
Share Change
Mirriad Advertising (MIRI)1.275-40.23%
Indus Gas (INDI)8.70-26.25%
Seeen (SEEN)3.75-14.77%
Electric Guitar (ELEG)1.80-14.29%
Gfinity (GFIN)0.03-14.29%
Top By Volume
Share Volume
Beacon Energy. (BCE)0.0625381,337,880
Baron Oil (BOIL)0.0675164,934,420
Tower Resources (TRP)0.0215153,494,590
Supply@me Cap (SYME)0.028143,098,134
Red Rock Resources (RRR)0.0525133,145,131

Copyright © 2024 - Share Compare

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.