0VB6.L Share History

0VB6.L Share Price history. The following table shows end-of-day data 0VB6 historical share prices for 0VB6.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.

0VB6.L
Share Price 0VB6.L
Charts 0VB6.L
Trades 0VB6.L
History Compare
0VB6.L 0VB6.L
Share News 0VB6.L
RNS 0VB6.L
Accounts

Date	Open	High	Low	Close	Volume
2021-04-14	4.33	4.33	4.33	4.33	10,359
2021-04-13	4.33	4.33	4.33	4.33	23,608
2021-04-12	4.33	4.33	4.33	4.33	13,951
2021-04-09	4.33	4.33	4.33	4.33	7,467
2021-04-08	4.33	4.33	4.33	4.33	599
2021-04-07	4.33	4.33	4.33	4.33	3,779
2021-04-06	4.33	4.33	4.33	4.33	8,449
2021-04-05	4.33	4.33	4.33	4.33	0
2021-04-02	4.33	4.33	4.33	4.33	0
2021-04-01	4.37	4.37	4.37	4.37	19,377
2021-03-31	4.45	4.45	4.45	4.45	7,231
2021-03-30	4.28	4.28	4.28	4.28	3,103
2021-03-29	4.35	4.35	4.35	4.35	5,891
2021-03-26	4.41	4.41	4.41	4.41	3,828
2021-03-25	4.36	4.36	4.36	4.36	3,258
2021-03-24	4.54	4.54	4.54	4.54	15,035
2021-03-23	4.59	4.59	4.59	4.59	11,875
2021-03-22	4.71	4.71	4.71	4.71	22,636
2021-03-19	5.03	5.03	5.03	5.03	8,410
2021-03-18	4.98	4.98	4.98	4.98	14,462
2021-03-17	5.06	5.06	5.06	5.06	26,590
2021-03-16	5.16	5.16	5.16	5.16	26,170
2021-03-15	5.56	5.56	5.56	5.56	34,408
2021-03-12	5.35	5.35	5.35	5.35	63,300
2021-03-11	4.68	4.68	4.68	4.68	97,839
2021-03-10	3.74	3.74	3.74	3.74	18,239
2021-03-09	3.75	3.75	3.75	3.75	2,634
2021-03-08	3.64	3.64	3.64	3.64	16,513
2021-03-05	3.12	3.12	3.12	3.12	18,410
2021-03-04	3.64	3.64	3.64	3.64	3,853
2021-03-03	3.98	3.98	3.98	3.98	2,585
2021-03-02	4.16	4.16	4.16	4.16	10,184
2021-03-01	4.09	4.09	4.09	4.09	9,025
2021-02-26	3.96	3.96	3.96	3.96	10,628
2021-02-25	4.06	4.06	4.06	4.06	12,421
2021-02-24	4.27	4.27	4.27	4.27	18,656
2021-02-23	3.57	3.57	3.57	3.57	21,881
2021-02-22	4.27	4.27	4.27	4.27	3,121
2021-02-19	4.57	4.57	4.57	4.57	12,744
2021-02-18	4.51	4.51	4.51	4.51	11,501
2021-02-17	4.75	4.75	4.75	4.75	22,194
2021-02-16	5.02	5.02	5.02	5.02	47,472
2021-02-15	4.62	4.62	4.62	4.62	0
2021-02-12	5.41	5.41	5.41	5.41	93,237
2021-02-11	5.76	5.76	5.76	5.76	174,163
2021-02-10	6.95	6.95	6.95	6.95	227,594
2021-02-09	5.33	5.33	5.33	5.33	172,633
2021-02-08	4.01	4.01	4.01	4.01	101,431
2021-02-05	3.00	3.00	3.00	3.00	16,805
2021-02-04	2.96	2.96	2.96	2.96	17,202
2021-02-03	2.94	2.94	2.94	2.94	64,402
2021-02-02	2.34	2.34	2.34	2.34	24,588
2021-02-01	2.30	2.30	2.30	2.30	2,890
2021-01-29	2.50	2.50	2.50	2.50	13,274
2021-01-28	2.34	2.34	2.34	2.34	13,252
2021-01-27	2.34	2.34	2.34	2.34	43,626
2021-01-26	2.27	2.27	2.27	2.27	14,327
2021-01-25	2.18	2.18	2.18	2.18	5,493
2021-01-22	2.21	2.21	2.21	2.21	55,554
2021-01-21	2.17	2.17	2.17	2.17	7,113
2021-01-20	2.19	2.19	2.19	2.19	31,626
2021-01-19	2.25	2.25	2.25	2.25	3,296
2021-01-18	2.29	2.29	2.29	2.29	3,714
2021-01-15	2.33	2.33	2.33	2.33	32,325
2021-01-14	2.28	2.28	2.28	2.28	118,412
2021-01-13	2.11	2.11	2.11	2.11	23,255
2021-01-12	2.04	2.04	2.04	2.04	19,234
2021-01-11	2.30	2.30	2.30	2.30	21,773
2021-01-08	2.13	2.13	2.13	2.13	5,482
2021-01-07	2.21	2.21	2.21	2.21	31,196
2021-01-06	2.24	2.24	2.24	2.24	50,109
2021-01-05	1.88	1.88	1.88	1.88	5,155
2021-01-04	1.71	1.71	1.71	1.71	5,101
2021-01-01	1.73	1.73	1.73	1.73	0
2020-12-31	1.73	1.73	1.73	1.73	0
2020-12-30	1.72	1.72	1.72	1.72	6,477
2020-12-29	1.74	1.74	1.74	1.74	8,165
2020-12-28	1.90	1.90	1.90	1.90	0
2020-12-25	1.90	1.90	1.90	1.90	0
2020-12-24	1.90	1.90	1.90	1.90	0
2020-12-23	1.90	1.90	1.90	1.90	3,398
2020-12-22	1.76	1.76	1.76	1.76	520
2020-12-21	1.75	1.75	1.75	1.75	8,858
2020-12-18	1.86	1.86	1.86	1.86	2,200
2020-12-17	1.78	1.78	1.78	1.78	2
2020-12-16	1.80	1.80	1.80	1.80	7,419
2020-12-15	1.69	1.69	1.69	1.69	6,085
2020-12-14	1.68	1.68	1.68	1.68	4,011
2020-12-11	1.76	1.76	1.76	1.76	3,789
2020-12-10	1.77	1.77	1.77	1.77	1,200
2020-12-09	1.82	1.82	1.82	1.82	3,756
2020-12-08	1.88	1.88	1.88	1.88	5,996
2020-12-07	1.88	1.88	1.88	1.88	18,100
2020-12-04	1.95	1.95	1.95	1.95	11,174
2020-12-03	1.86	1.86	1.86	1.86	56,297
2020-12-02	1.69	1.69	1.69	1.69	7,750
2020-12-01	1.77	1.77	1.77	1.77	10,896
2020-11-30	1.69	1.69	1.69	1.69	29,889
2020-11-27	1.59	1.59	1.59	1.59	5,849
2020-11-26	1.55	1.55	1.55	1.55	207
2020-11-25	1.55	1.55	1.55	1.55	1,700
2020-11-24	1.50	1.50	1.50	1.50	10,423
2020-11-23	1.42	1.42	1.42	1.42	21
2020-11-20	1.45	1.45	1.45	1.45	1,591
2020-11-19	1.51	1.51	1.51	1.51	0
2020-11-18	1.51	1.51	1.51	1.51	0
2020-11-17	1.51	1.51	1.51	1.51	7,914
2020-11-16	1.48	1.48	1.48	1.48	2,903
2020-11-13	1.59	1.59	1.59	1.59	2,565
2020-11-12	1.59	1.59	1.59	1.59	358
2020-11-11	1.62	1.62	1.62	1.62	5,500
2020-11-10	1.65	1.65	1.65	1.65	14,535
2020-11-09	2.28	2.28	2.28	2.28	4,172
2020-11-06	2.31	2.31	2.31	2.31	17,139
2020-11-05	1.65	1.65	1.65	1.65	6,000
2020-11-04	1.65	1.65	1.65	1.65	2,041
2020-11-03	1.72	1.72	1.72	1.72	2,355
2020-11-02	1.56	1.56	1.56	1.56	2,700
2020-10-30	1.56	1.56	1.56	1.56	197
2020-10-29	1.59	1.59	1.59	1.59	4,212
2020-10-28	1.61	1.61	1.61	1.61	2,993
2020-10-27	1.61	1.61	1.61	1.61	400
2020-10-26	1.61	1.61	1.61	1.61	3,500
2020-10-23	1.67	1.67	1.67	1.67	1,005
2020-10-22	1.64	1.64	1.64	1.64	0
2020-10-21	1.65	1.65	1.65	1.65	3,621
2020-10-20	1.55	1.55	1.55	1.55	0
2020-10-16	1.59	1.59	1.59	1.59	840
2020-10-15	1.54	1.54	1.54	1.54	67
2020-10-14	1.67	1.67	1.67	1.67	0
2020-10-13	1.63	1.63	1.63	1.63	60
2020-10-12	1.62	1.62	1.62	1.62	1,690
2020-10-09	1.62	1.62	1.62	1.62	31,422
2020-10-08	1.62	1.62	1.62	1.62	23,063
2020-10-07	1.49	1.49	1.49	1.49	23,896
2020-10-06	1.43	1.43	1.43	1.43	1,591
2020-10-05	1.38	1.38	1.38	1.38	0
2020-10-02	1.38	1.38	1.38	1.38	1,614
2020-10-01	1.42	1.42	1.42	1.42	0
2020-09-30	1.42	1.42	1.42	1.42	18,449
2020-09-29	1.37	1.37	1.37	1.37	676
2020-09-28	1.38	1.38	1.38	1.38	158
2020-09-25	1.60	1.60	1.60	1.60	0
2020-09-24	1.60	1.60	1.60	1.60	0
2020-09-23	1.60	1.60	1.60	1.60	0
2020-09-22	1.60	1.60	1.60	1.60	0
2020-09-21	1.50	1.50	1.50	1.50	0
2020-09-18	1.50	1.50	1.50	1.50	5,361
2020-09-17	1.41	1.41	1.41	1.41	0
2020-09-16	1.41	1.41	1.41	1.41	334
2020-09-15	1.41	1.41	1.41	1.41	580
2020-09-14	1.42	1.42	1.42	1.42	1,674
2020-09-11	1.45	1.45	1.45	1.45	273
2020-04-03	2.64	2.64	2.64	2.64	0
2020-04-02	2.64	2.64	2.64	2.64	3,163
2020-04-01	2.75	2.75	2.75	2.75	20

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587