0U9H.L Share History

0U9H.L Share Price history. The following table shows end-of-day data 0U9H historical share prices for 0U9H.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.

0U9H.L
Share Price 0U9H.L
Charts 0U9H.L
Trades 0U9H.L
History Compare
0U9H.L 0U9H.L
Share News 0U9H.L
RNS 0U9H.L
Accounts

Date	Open	High	Low	Close	Volume
2021-06-10	5.81	5.81	5.81	5.81	0
2021-06-09	5.81	5.81	5.81	5.81	0
2021-06-08	5.81	5.81	5.81	5.81	200
2021-06-07	5.81	5.81	5.81	5.81	0
2021-06-04	5.81	5.81	5.81	5.81	2,000
2021-06-03	5.81	5.81	5.81	5.81	100
2021-06-02	5.81	5.81	5.81	5.81	1,677
2021-06-01	5.83	5.83	5.83	5.83	0
2021-05-31	5.83	5.83	5.83	5.83	0
2021-05-28	5.83	5.83	5.83	5.83	1,217
2021-05-27	5.85	5.85	5.85	5.85	220
2021-05-26	5.85	5.85	5.85	5.85	0
2021-05-25	5.85	5.85	5.85	5.85	0
2021-05-24	5.85	5.85	5.85	5.85	0
2021-05-21	5.81	5.81	5.81	5.81	2,188
2021-05-20	5.81	5.81	5.81	5.81	0
2021-05-19	5.81	5.81	5.81	5.81	0
2021-05-18	5.81	5.81	5.81	5.81	661
2021-05-17	5.88	5.88	5.88	5.88	800
2021-05-14	5.88	5.88	5.88	5.88	0
2021-05-13	5.83	5.83	5.83	5.83	0
2021-05-12	5.83	5.83	5.83	5.83	0
2021-05-11	5.83	5.83	5.83	5.83	77
2021-05-10	5.84	5.84	5.84	5.84	0
2021-05-07	5.84	5.84	5.84	5.84	0
2021-05-06	5.84	5.84	5.84	5.84	900
2021-05-05	5.83	5.83	5.83	5.83	582
2021-05-04	5.83	5.83	5.83	5.83	850
2021-05-03	5.83	5.83	5.83	5.83	0
2021-04-30	5.83	5.83	5.83	5.83	0
2021-04-29	5.83	5.83	5.83	5.83	0
2021-04-28	5.83	5.83	5.83	5.83	0
2021-04-27	5.83	5.83	5.83	5.83	200
2021-04-26	5.83	5.83	5.83	5.83	0
2021-04-23	5.83	5.83	5.83	5.83	0
2021-04-22	5.83	5.83	5.83	5.83	0
2021-04-21	5.83	5.83	5.83	5.83	2,506
2021-04-20	5.83	5.83	5.83	5.83	0
2021-04-19	5.83	5.83	5.83	5.83	0
2021-04-16	5.83	5.83	5.83	5.83	0
2021-04-15	5.83	5.83	5.83	5.83	0
2021-04-14	5.83	5.83	5.83	5.83	0
2021-04-13	5.83	5.83	5.83	5.83	69
2021-04-12	5.83	5.83	5.83	5.83	1,300
2021-04-09	5.83	5.83	5.83	5.83	0
2021-04-08	5.83	5.83	5.83	5.83	0
2021-04-07	5.83	5.83	5.83	5.83	118
2021-04-06	5.81	5.81	5.81	5.81	250
2021-04-05	5.73	5.73	5.73	5.73	0
2021-04-02	5.73	5.73	5.73	5.73	0
2021-04-01	5.73	5.73	5.73	5.73	0
2021-03-31	5.73	5.73	5.73	5.73	0
2021-03-30	5.73	5.73	5.73	5.73	2,570
2021-03-29	5.73	5.73	5.73	5.73	0
2021-03-26	5.73	5.73	5.73	5.73	665
2021-03-25	5.79	5.79	5.79	5.79	500
2021-03-24	5.79	5.79	5.79	5.79	8,623
2021-03-23	5.77	5.77	5.77	5.77	0
2021-03-22	5.77	5.77	5.77	5.77	35
2021-03-19	5.77	5.77	5.77	5.77	100
2021-03-18	5.77	5.77	5.77	5.77	18,000
2021-03-17	5.77	5.77	5.77	5.77	0
2021-03-16	5.77	5.77	5.77	5.77	508
2021-03-15	5.75	5.75	5.75	5.75	0
2021-03-12	5.75	5.75	5.75	5.75	120
2021-03-11	5.72	5.72	5.72	5.72	5,902
2021-03-10	5.72	5.72	5.72	5.72	4,444
2021-03-09	5.78	5.78	5.78	5.78	211
2021-03-08	5.78	5.78	5.78	5.78	44
2021-03-05	5.80	5.80	5.80	5.80	3,166
2021-03-04	5.79	5.79	5.79	5.79	23,000
2021-03-03	5.79	5.79	5.79	5.79	1,710
2021-03-02	5.80	5.80	5.80	5.80	89
2021-03-01	5.76	5.76	5.76	5.76	0
2021-02-26	5.76	5.76	5.76	5.76	1,450
2021-02-25	5.76	5.76	5.76	5.76	410
2021-02-24	5.76	5.76	5.76	5.76	7,478
2021-02-23	5.76	5.76	5.76	5.76	11,689
2021-02-22	5.79	5.79	5.79	5.79	54,314
2021-02-19	5.06	5.06	5.06	5.06	2,100
2021-02-18	4.98	4.98	4.98	4.98	3,484
2021-02-17	4.98	4.98	4.98	4.98	4,328
2021-02-16	5.10	5.10	5.10	5.10	3,286
2021-02-15	4.77	4.77	4.77	4.77	0
2021-02-12	4.77	4.77	4.77	4.77	144
2021-02-11	4.77	4.77	4.77	4.77	650
2021-02-10	4.77	4.77	4.77	4.77	3,886
2021-02-09	4.77	4.77	4.77	4.77	390
2021-02-08	4.77	4.77	4.77	4.77	2,185
2021-02-05	4.45	4.45	4.45	4.45	0
2021-02-04	4.45	4.45	4.45	4.45	1,508
2021-02-03	4.53	4.53	4.53	4.53	4,591
2021-02-02	4.61	4.61	4.61	4.61	12,848
2021-02-01	4.15	4.15	4.15	4.15	1,550
2021-01-29	4.19	4.19	4.19	4.19	6,696
2021-01-28	3.81	3.81	3.81	3.81	14,362
2021-01-27	4.32	4.32	4.32	4.32	6,125
2021-01-26	4.32	4.32	4.32	4.32	100
2021-01-25	4.32	4.32	4.32	4.32	602
2021-01-22	4.52	4.52	4.52	4.52	10,394
2021-01-21	4.57	4.57	4.57	4.57	260
2021-01-20	5.21	5.21	5.21	5.21	29,118
2021-01-19	5.58	5.58	5.58	5.58	1,558
2021-01-18	6.02	6.02	6.02	6.02	0
2021-01-15	6.02	6.02	6.02	6.02	4,925
2021-01-14	5.29	5.29	5.29	5.29	851
2021-01-13	5.51	5.51	5.51	5.51	3,115
2021-01-12	5.41	5.41	5.41	5.41	155
2021-01-11	4.58	4.58	4.58	4.58	0
2021-01-08	4.73	4.73	4.73	4.73	5,622
2021-01-07	4.49	4.49	4.49	4.49	2,436
2021-01-06	4.38	4.38	4.38	4.38	0
2021-01-05	4.42	4.42	4.42	4.42	380
2021-01-04	3.86	3.86	3.86	3.86	0
2021-01-01	3.65	3.65	3.65	3.65	0
2020-12-31	3.65	3.65	3.65	3.65	0
2020-12-30	3.65	3.65	3.65	3.65	0
2020-12-29	3.65	3.65	3.65	3.65	0
2020-12-28	3.60	3.60	3.60	3.60	0
2020-12-25	3.60	3.60	3.60	3.60	0
2020-12-24	3.60	3.60	3.60	3.60	0
2020-12-23	3.60	3.60	3.60	3.60	0
2020-12-22	3.60	3.60	3.60	3.60	0
2020-12-21	3.64	3.64	3.64	3.64	186
2020-12-18	3.90	3.90	3.90	3.90	2,500
2020-12-17	3.85	3.85	3.85	3.85	10,413
2020-12-16	3.54	3.54	3.54	3.54	520
2020-12-15	3.47	3.47	3.47	3.47	0
2020-12-14	3.47	3.47	3.47	3.47	0
2020-12-11	3.47	3.47	3.47	3.47	847
2020-12-10	3.53	3.53	3.53	3.53	403
2020-12-09	3.40	3.40	3.40	3.40	2,130
2020-12-08	3.45	3.45	3.45	3.45	30
2020-12-07	3.45	3.45	3.45	3.45	2,502
2020-12-04	3.23	3.23	3.23	3.23	4,111
2020-12-03	3.04	3.04	3.04	3.04	200
2020-12-02	3.01	3.01	3.01	3.01	17
2020-12-01	3.17	3.17	3.17	3.17	0
2020-11-30	3.17	3.17	3.17	3.17	259
2020-11-27	3.19	3.19	3.19	3.19	0
2020-11-26	3.19	3.19	3.19	3.19	0
2020-11-25	3.15	3.15	3.15	3.15	2
2020-11-24	3.13	3.13	3.13	3.13	1,275
2020-11-23	3.24	3.24	3.24	3.24	300
2020-11-20	2.93	2.93	2.93	2.93	0
2020-11-19	2.93	2.93	2.93	2.93	100
2020-11-18	2.97	2.97	2.97	2.97	30
2020-11-17	2.82	2.82	2.82	2.82	467
2020-11-16	2.72	2.72	2.72	2.72	44
2020-11-13	2.59	2.59	2.59	2.59	1,266
2020-11-12	2.45	2.45	2.45	2.45	0
2020-11-11	2.45	2.45	2.45	2.45	0
2020-11-10	2.38	2.38	2.38	2.38	2,588
2020-11-09	2.52	2.52	2.52	2.52	2
2020-11-06	2.26	2.26	2.26	2.26	0
2020-11-05	2.26	2.26	2.26	2.26	287
2020-11-04	2.34	2.34	2.34	2.34	1,167
2020-11-03	2.38	2.38	2.38	2.38	634
2020-11-02	2.54	2.54	2.54	2.54	0
2020-10-30	2.54	2.54	2.54	2.54	0
2020-10-29	2.54	2.54	2.54	2.54	0
2020-10-28	2.58	2.58	2.58	2.58	1,391
2020-10-27	2.65	2.65	2.65	2.65	84
2020-10-26	2.81	2.81	2.81	2.81	0
2020-10-23	2.81	2.81	2.81	2.81	0
2020-10-22	2.81	2.81	2.81	2.81	0
2020-10-21	2.81	2.81	2.81	2.81	0
2020-10-20	2.81	2.81	2.81	2.81	0
2020-10-16	2.84	2.84	2.84	2.84	0
2020-10-15	2.84	2.84	2.84	2.84	0
2020-10-14	2.84	2.84	2.84	2.84	0
2020-10-13	2.84	2.84	2.84	2.84	0
2020-10-12	2.84	2.84	2.84	2.84	987
2020-10-09	2.80	2.80	2.80	2.80	0
2020-10-08	2.80	2.80	2.80	2.80	293
2020-10-07	2.77	2.77	2.77	2.77	0
2020-10-06	2.96	2.96	2.96	2.96	0
2020-10-05	2.92	2.92	2.92	2.92	909
2020-10-02	2.75	2.75	2.75	2.75	1,153
2020-10-01	2.68	2.68	2.68	2.68	0
2020-09-30	2.68	2.68	2.68	2.68	0
2020-09-29	2.68	2.68	2.68	2.68	0
2020-09-28	2.64	2.64	2.64	2.64	583
2020-09-25	2.92	2.92	2.92	2.92	0
2020-09-24	2.92	2.92	2.92	2.92	0
2020-09-23	2.92	2.92	2.92	2.92	2,152
2020-09-22	3.26	3.26	3.26	3.26	0
2020-09-21	3.39	3.39	3.39	3.39	190,970
2020-09-18	3.11	3.11	3.11	3.11	0
2020-09-17	3.11	3.11	3.11	3.11	0
2020-09-16	3.11	3.11	3.11	3.11	0
2020-09-15	3.11	3.11	3.11	3.11	0
2020-09-14	3.11	3.11	3.11	3.11	0
2020-09-11	3.11	3.11	3.11	3.11	71
2020-04-03	3.59	3.59	3.59	3.59	0
2020-04-02	3.59	3.59	3.59	3.59	0
2020-04-01	3.59	3.59	3.59	3.59	0

Share	Price	Change
Cloudified Holdings Limited (CHL)	7.00	40%
Indus Gas (INDI)	11.60	38.92%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Helix Exploration (HEX)	13.25	23.26%

Share	Price	Change
Surface Transforms (SCE)	1.05	-63.16%
Argentex Group. (AGFX)	36.00	-20%
Uk Oil & Gas (UKOG)	0.024	-14.29%
R&Q Insurance (RQIH)	1.85	-14.05%
Cornish Metals. (CUSN)	10.625	-13.27%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	307,501,078
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	188,293,617
Mosman Oil Gas (MSMN)	0.0195	159,730,329
Supply@me Cap (SYME)	0.026	122,219,769