Login to your account

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

0SEC.L Share History

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

0SEC.L
Share Price0SEC.L
Charts0SEC.L
Trades0SEC.L
HistoryCompare
0SEC.L0SEC.L
Share News0SEC.L
RNS0SEC.L
Accounts
Date Open High Low Close Volume
2021-05-03275.26275.26275.26275.260
2021-04-30275.26275.26275.26275.260
2021-04-29275.26275.26275.26275.260
2021-04-28275.26275.26275.26275.260
2021-04-27275.26275.26275.26275.260
2021-04-26275.26275.26275.26275.260
2021-04-23275.26275.26275.26275.260
2021-04-22275.26275.26275.26275.260
2021-04-21275.26275.26275.26275.260
2021-04-20275.26275.26275.26275.260
2021-04-19275.26275.26275.26275.260
2021-04-16275.26275.26275.26275.260
2021-04-15275.26275.26275.26275.260
2021-04-14275.26275.26275.26275.260
2021-04-13275.26275.26275.26275.260
2021-04-12275.26275.26275.26275.260
2021-04-09275.26275.26275.26275.260
2021-04-08275.26275.26275.26275.260
2021-04-07275.26275.26275.26275.260
2021-04-06275.26275.26275.26275.260
2021-04-05275.26275.26275.26275.260
2021-04-02275.26275.26275.26275.260
2021-04-01275.26275.26275.26275.260
2021-03-31275.26275.26275.26275.260
2021-03-30275.26275.26275.26275.260
2021-03-29275.26275.26275.26275.260
2021-03-26275.26275.26275.26275.260
2021-03-25275.26275.26275.26275.260
2021-03-24275.26275.26275.26275.260
2021-03-23275.26275.26275.26275.260
2021-03-22275.26275.26275.26275.260
2021-03-19275.26275.26275.26275.260
2021-03-18275.26275.26275.26275.260
2021-03-17275.26275.26275.26275.260
2021-03-16275.26275.26275.26275.260
2021-03-15275.26275.26275.26275.260
2021-03-12275.26275.26275.26275.260
2021-03-11275.26275.26275.26275.260
2021-03-10275.26275.26275.26275.260
2021-03-09275.26275.26275.26275.260
2021-03-08275.26275.26275.26275.260
2021-03-05275.26275.26275.26275.260
2021-03-04275.26275.26275.26275.260
2021-03-03275.26275.26275.26275.260
2021-03-02275.26275.26275.26275.260
2021-03-01275.26275.26275.26275.260
2021-02-26275.26275.26275.26275.260
2021-02-25275.26275.26275.26275.260
2021-02-24275.26275.26275.26275.260
2021-02-23275.26275.26275.26275.260
2021-02-22275.26275.26275.26275.260
2021-02-19275.26275.26275.26275.260
2021-02-18275.26275.26275.26275.260
2021-02-17275.26275.26275.26275.260
2021-02-16275.26275.26275.26275.260
2021-02-15275.26275.26275.26275.260
2021-02-12275.26275.26275.26275.260
2021-02-11275.26275.26275.26275.260
2021-02-10275.26275.26275.26275.260
2021-02-09275.26275.26275.26275.260
2021-02-08275.26275.26275.26275.260
2021-02-05275.26275.26275.26275.260
2021-02-04275.26275.26275.26275.260
2021-02-03275.26275.26275.26275.260
2021-02-02275.26275.26275.26275.260
2021-02-01275.26275.26275.26275.260
2021-01-29275.26275.26275.26275.260
2021-01-28275.26275.26275.26275.260
2021-01-27275.26275.26275.26275.260
2021-01-26275.26275.26275.26275.260
2021-01-25275.26275.26275.26275.260
2021-01-22275.26275.26275.26275.260
2021-01-21275.26275.26275.26275.260
2021-01-20275.26275.26275.26275.260
2021-01-19275.26275.26275.26275.260
2021-01-18275.26275.26275.26275.260
2021-01-15275.26275.26275.26275.260
2021-01-14275.26275.26275.26275.260
2021-01-13275.26275.26275.26275.260
2021-01-12275.26275.26275.26275.260
2021-01-11275.26275.26275.26275.260
2021-01-08275.26275.26275.26275.260
2021-01-07275.26275.26275.26275.260
2021-01-06275.26275.26275.26275.260
2021-01-05275.26275.26275.26275.260
2021-01-04275.26275.26275.26275.260
2021-01-01275.26275.26275.26275.260
2020-12-31275.26275.26275.26275.260
2020-12-30275.26275.26275.26275.260
2020-12-29275.26275.26275.26275.260
2020-12-28275.26275.26275.26275.260
2020-12-25275.26275.26275.26275.260
2020-12-24275.26275.26275.26275.260
2020-12-23275.26275.26275.26275.260
2020-12-22275.26275.26275.26275.260
2020-12-21275.26275.26275.26275.260
2020-12-18275.26275.26275.26275.260
2020-12-17275.26275.26275.26275.260
2020-12-16275.26275.26275.26275.260
2020-12-15275.26275.26275.26275.260
2020-12-14275.26275.26275.26275.260
2020-12-11275.26275.26275.26275.260
2020-12-10275.26275.26275.26275.260
2020-12-09275.26275.26275.26275.260
2020-12-08275.26275.26275.26275.260
2020-12-07275.26275.26275.26275.260
2020-12-04275.26275.26275.26275.260
2020-12-03275.26275.26275.26275.260
2020-12-02275.26275.26275.26275.260
2020-12-01275.26275.26275.26275.260
2020-11-30275.26275.26275.26275.260
2020-11-27275.26275.26275.26275.260
2020-11-26275.26275.26275.26275.260
2020-11-25275.26275.26275.26275.260
2020-11-24275.26275.26275.26275.260
2020-11-23275.26275.26275.26275.260
2020-11-20275.26275.26275.26275.260
2020-11-19275.26275.26275.26275.260
2020-11-18275.26275.26275.26275.260
2020-11-17275.26275.26275.26275.260
2020-11-16275.26275.26275.26275.260
2020-11-13275.26275.26275.26275.260
2020-11-12275.26275.26275.26275.260
2020-11-11275.26275.26275.26275.260
2020-11-10275.26275.26275.26275.260
2020-11-09275.26275.26275.26275.260
2020-11-06275.26275.26275.26275.260
2020-11-05275.26275.26275.26275.260
2020-11-04275.26275.26275.26275.260
2020-11-03275.26275.26275.26275.260
2020-11-02275.26275.26275.26275.260
2020-10-30275.26275.26275.26275.260
2020-10-29275.26275.26275.26275.260
2020-10-28275.26275.26275.26275.260
2020-10-27275.26275.26275.26275.260
2020-10-26275.26275.26275.26275.260
2020-10-23275.26275.26275.26275.260
2020-10-22275.26275.26275.26275.260
2020-10-21275.26275.26275.26275.260
2020-10-20275.26275.26275.26275.260
2020-10-16275.26275.26275.26275.260
2020-10-15275.26275.26275.26275.260
2020-10-14275.26275.26275.26275.260
2020-10-13275.26275.26275.26275.260
2020-10-12275.26275.26275.26275.260
2020-10-09275.26275.26275.26275.260
2020-10-08275.26275.26275.26275.260
2020-10-07275.26275.26275.26275.260
2020-10-06275.26275.26275.26275.260
2020-10-05275.26275.26275.26275.260
2020-10-02275.26275.26275.26275.260
2020-10-01275.26275.26275.26275.260
2020-09-30275.26275.26275.26275.260
2020-09-29275.26275.26275.26275.260
2020-09-28275.26275.26275.26275.260
2020-09-25275.26275.26275.26275.260
2020-09-24275.26275.26275.26275.260
2020-09-23275.26275.26275.26275.260
2020-09-22275.26275.26275.26275.260
2020-09-21275.26275.26275.26275.260
2020-09-18275.26275.26275.26275.260
2020-09-17275.26275.26275.26275.260
2020-09-16275.26275.26275.26275.260
2020-09-15275.26275.26275.26275.260
2020-09-14275.26275.26275.26275.260
2020-09-11275.26275.26275.26275.260
2020-04-03203.96203.96203.96203.960
2020-04-02203.96203.96203.96203.960
2020-04-01203.96203.96203.96203.960
2019-09-27259.15259.30259.15259.300
2019-09-26257.58257.58257.30257.300
2019-09-25256.83256.88256.83256.880
2019-09-24258.53258.63258.53258.630
2019-09-23258.15258.35258.15258.350
2019-09-20259.15259.53259.15259.530
2019-09-19257.73258.20257.73258.200
2019-09-18257.58257.63257.58257.630
2019-09-17257.93257.93257.45257.450
2019-09-16257.88258.45257.88258.400
2019-09-13259.53259.53259.15259.150
2019-09-12259.30259.40259.30259.400
2019-09-11256.53256.53256.00256.000
2019-09-10256.40256.40256.10256.1024,484
2019-09-09257.40257.40256.93256.930
2019-09-06256.05256.25256.05256.250
2019-09-05254.93254.93254.78254.787,000
2019-09-04253.05253.05252.58252.580
2019-09-03250.30250.45250.30250.450
2019-09-02250.25250.25249.88249.880
2019-08-30247.93247.93247.83244.4020,000
2019-08-29244.40244.40244.40243.3538,500
2019-08-28243.40243.40243.35243.350
2019-08-27242.35242.35242.35242.357,000
2019-08-23246.00246.00245.73245.150
2019-08-22245.25245.25245.15245.1520,000
2019-08-21244.00244.73244.00244.730
2019-08-20244.88245.00244.88245.000
2019-08-19244.78244.78244.68244.680
2019-08-16239.63240.58239.00239.5369
2019-08-15239.20239.20238.10238.100
2019-08-14242.53242.53237.30237.300
2019-08-13239.68243.73239.68243.730
2019-08-12241.78242.68241.78242.680
2019-08-09242.78242.93242.78242.930
2019-08-08241.45241.45241.25241.250
2019-08-07239.15239.15238.93238.930
2019-08-06238.30238.53238.30238.530
2019-08-05242.58242.58242.40242.400
2019-08-02247.40247.88247.40247.880
2019-08-01248.93250.00248.93250.000
2019-07-31250.53250.83237.35250.730
2019-07-30253.73253.73253.35253.357,000
2019-07-29250.53253.78250.53253.200
2019-07-26250.68254.45250.68254.450
2019-07-25256.68256.68252.73256.400
2019-07-24254.78254.78254.58254.580
2019-07-23251.78253.00251.78253.000
2019-07-22249.15249.15236.70249.100
2019-07-19250.58250.58244.83250.580
2019-07-18247.45248.53243.25248.530
2019-07-17248.63248.63248.10248.350
2019-07-16246.10246.20246.10246.200
2019-07-15245.83246.73245.83246.730
2019-07-12245.58245.58245.45245.450
2019-07-11245.45245.45245.20245.200
2019-07-10244.78244.78241.93244.530
2019-07-09245.78245.88245.78245.880
2019-07-08246.53247.35246.53247.350
2019-07-05248.78248.78248.68248.680
2019-07-04248.78249.05248.78249.050
2019-07-03246.78246.88246.78246.880
2019-07-02246.53247.25246.20246.250
2019-07-01245.53246.30242.30246.300
2019-06-28241.00241.45241.00241.450
2019-06-27241.00241.00240.63239.830
2019-06-26239.63239.83239.63239.830
2019-06-25240.15241.25240.15241.100
2019-06-24242.58243.15242.58243.150
2019-06-21244.00245.05243.73244.400
2019-06-20243.83244.40243.83244.400
2019-06-19242.25242.25241.93241.930
2019-06-18237.63241.53236.83241.530
2019-06-17238.93238.93238.73238.730
2019-06-14239.53239.53233.10239.100
2019-06-13240.00240.10240.00240.100
2019-06-12239.68240.35239.68240.350
2019-06-11239.88240.15239.88240.150
2019-06-10238.73238.73238.45238.450
2019-06-07236.15236.83236.15236.830
2019-06-06236.30236.53235.58235.830
2019-06-05235.05235.05230.83235.050
2019-06-04232.05232.05231.78231.780
2019-06-03231.10231.10231.10231.100
2019-05-31233.35233.35232.83234.100
2019-05-30234.15234.15234.10234.100
2019-05-29234.05234.88232.88234.300
2019-05-28237.05237.05237.05237.050
2019-05-24235.40235.68235.40235.680
2019-05-23236.53236.53226.58236.530
2019-05-22238.30238.30238.15238.150
2019-05-21238.15238.15227.40238.050
2019-05-20241.53241.53239.73239.730
2019-05-17240.40240.40240.35240.350
2019-05-16238.40238.45238.40238.450
2019-05-15239.68239.68237.63237.630
2019-05-14234.93235.00234.93235.000
2019-05-13238.25238.25237.93237.930
2019-05-10238.68239.00238.68239.000
2019-05-09240.20240.20240.10240.100
2019-05-08240.78241.35228.73241.350
2019-05-07243.68244.20230.20244.200
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.