0VML.L Share History

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

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

Date	Open	High	Low	Close	Volume
2021-10-15	5.15	5.15	5.15	5.15	0
2021-10-14	5.15	5.15	5.15	5.15	0
2021-10-13	5.15	5.15	5.15	5.15	0
2021-10-12	5.15	5.15	5.15	5.15	0
2021-10-11	5.15	5.15	5.15	5.15	0
2021-10-08	5.15	5.15	5.15	5.15	0
2021-10-07	5.15	5.15	5.15	5.15	0
2021-10-06	5.15	5.15	5.15	5.15	0
2021-10-05	5.15	5.15	5.15	5.15	0
2021-10-04	5.15	5.15	5.15	5.15	0
2021-10-01	5.15	5.15	5.15	5.15	0
2021-09-30	5.15	5.15	5.15	5.15	0
2021-09-29	5.15	5.15	5.15	5.15	0
2021-09-28	5.15	5.15	5.15	5.15	0
2021-09-27	5.15	5.15	5.15	5.15	0
2021-09-24	5.15	5.15	5.15	5.15	0
2021-09-23	5.15	5.15	5.15	5.15	0
2021-09-22	5.15	5.15	5.15	5.15	0
2021-09-21	5.15	5.15	5.15	5.15	0
2021-09-20	5.15	5.15	5.15	5.15	0
2021-09-17	5.15	5.15	5.15	5.15	0
2021-09-16	5.15	5.15	5.15	5.15	0
2021-09-15	5.15	5.15	5.15	5.15	0
2021-09-14	5.15	5.15	5.15	5.15	0
2021-09-13	5.15	5.15	5.15	5.15	0
2021-09-10	5.15	5.15	5.15	5.15	0
2021-09-09	5.15	5.15	5.15	5.15	0
2021-09-08	5.15	5.15	5.15	5.15	0
2021-09-07	5.15	5.15	5.15	5.15	0
2021-09-06	5.15	5.15	5.15	5.15	0
2021-09-03	5.15	5.15	5.15	5.15	0
2021-09-02	5.15	5.15	5.15	5.15	0
2021-09-01	5.15	5.15	5.15	5.15	0
2021-08-31	5.15	5.15	5.15	5.15	0
2021-08-30	5.15	5.15	5.15	5.15	0
2021-08-27	5.15	5.15	5.15	5.15	0
2021-08-26	5.15	5.15	5.15	5.15	0
2021-08-25	5.15	5.15	5.15	5.15	0
2021-08-24	5.15	5.15	5.15	5.15	0
2021-08-23	5.15	5.15	5.15	5.15	0
2021-08-20	5.15	5.15	5.15	5.15	0
2021-08-19	5.15	5.15	5.15	5.15	0
2021-08-18	5.15	5.15	5.15	5.15	0
2021-08-17	5.15	5.15	5.15	5.15	0
2021-08-16	5.15	5.15	5.15	5.15	0
2021-08-13	5.15	5.15	5.15	5.15	0
2021-08-12	5.15	5.15	5.15	5.15	0
2021-08-11	5.15	5.15	5.15	5.15	0
2021-08-10	5.15	5.15	5.15	5.15	0
2021-08-09	5.15	5.15	5.15	5.15	0
2021-08-06	5.15	5.15	5.15	5.15	0
2021-08-05	5.15	5.15	5.15	5.15	0
2021-08-04	5.15	5.15	5.15	5.15	0
2021-08-03	5.15	5.15	5.15	5.15	0
2021-08-02	5.15	5.15	5.15	5.15	0
2021-07-30	5.15	5.15	5.15	5.15	0
2021-07-29	5.15	5.15	5.15	5.15	0
2021-07-28	5.15	5.15	5.15	5.15	0
2021-07-27	5.15	5.15	5.15	5.15	0
2021-07-26	5.15	5.15	5.15	5.15	0
2021-07-23	5.15	5.15	5.15	5.15	0
2021-07-22	5.15	5.15	5.15	5.15	0
2021-07-21	5.15	5.15	5.15	5.15	0
2021-07-20	5.15	5.15	5.15	5.15	0
2021-07-19	5.15	5.15	5.15	5.15	150
2021-07-16	5.15	5.15	5.15	5.15	4,344
2021-07-15	5.43	5.43	5.43	5.43	870
2021-07-14	5.43	5.43	5.43	5.43	2,400
2021-07-13	5.39	5.39	5.39	5.39	0
2021-07-12	5.37	5.37	5.37	5.37	1,621
2021-07-09	5.33	5.33	5.33	5.33	3,420
2021-07-08	5.35	5.35	5.35	5.35	0
2021-07-07	5.35	5.35	5.35	5.35	3,569
2021-07-06	5.57	5.57	5.57	5.57	3,200
2021-07-05	5.57	5.57	5.57	5.57	1,900
2021-07-02	5.57	5.57	5.57	5.57	30,221
2021-07-01	5.46	5.46	5.46	5.46	400
2021-06-30	5.46	5.46	5.46	5.46	3,588
2021-06-29	5.46	5.46	5.46	5.46	6,300
2021-06-28	5.46	5.46	5.46	5.46	11,090
2021-06-25	5.46	5.46	5.46	5.46	300
2021-06-24	5.46	5.46	5.46	5.46	3,600
2021-06-23	5.46	5.46	5.46	5.46	200
2021-06-22	5.46	5.46	5.46	5.46	0
2021-06-21	5.46	5.46	5.46	5.46	7,400
2021-06-18	5.46	5.46	5.46	5.46	200
2021-06-17	5.46	5.46	5.46	5.46	13,902
2021-06-16	5.81	5.81	5.81	5.81	3,400
2021-06-15	5.81	5.81	5.81	5.81	1,800
2021-06-14	5.81	5.81	5.81	5.81	2,638
2021-06-11	5.87	5.87	5.87	5.87	0
2021-06-10	5.87	5.87	5.87	5.87	341
2021-06-09	5.98	5.98	5.98	5.98	100
2021-06-08	5.98	5.98	5.98	5.98	1,665
2021-06-07	5.95	5.95	5.95	5.95	5,637
2021-06-04	5.85	5.85	5.85	5.85	2,786
2021-06-03	5.60	5.60	5.60	5.60	600
2021-06-02	5.60	5.60	5.60	5.60	400
2021-06-01	5.60	5.60	5.60	5.60	2,400
2021-05-28	5.60	5.60	5.60	5.60	900
2021-05-27	5.60	5.60	5.60	5.60	14,895
2021-05-26	5.73	5.73	5.73	5.73	2,800
2021-05-25	5.73	5.73	5.73	5.73	3,400
2021-05-24	5.73	5.73	5.73	5.73	0
2021-05-21	5.73	5.73	5.73	5.73	700
2021-05-20	5.85	5.85	5.85	5.85	500
2021-05-19	5.85	5.85	5.85	5.85	2,100
2021-05-18	5.85	5.85	5.85	5.85	3,037
2021-05-17	5.86	5.86	5.86	5.86	1,285
2021-05-14	5.60	5.60	5.60	5.60	1,605
2021-05-13	5.60	5.60	5.60	5.60	1,100
2021-05-12	5.60	5.60	5.60	5.60	400
2021-05-11	5.60	5.60	5.60	5.60	1,400
2021-05-10	5.60	5.60	5.60	5.60	10,874
2021-05-07	5.44	5.44	5.44	5.44	300
2021-05-06	5.51	5.51	5.51	5.51	4,000
2021-05-05	5.51	5.51	5.51	5.51	1,550
2021-05-04	5.51	5.51	5.51	5.51	6,215
2021-04-30	5.51	5.51	5.51	5.51	3,800
2021-04-29	5.51	5.51	5.51	5.51	6,700
2021-04-28	5.06	5.06	5.06	5.06	5,700
2021-04-27	5.06	5.06	5.06	5.06	100
2021-04-26	5.06	5.06	5.06	5.06	2,371
2021-04-23	5.13	5.13	5.13	5.13	1,600
2021-04-22	5.34	5.34	5.34	5.34	1,900
2021-04-21	5.34	5.34	5.34	5.34	100
2021-04-20	5.34	5.34	5.34	5.34	2,600
2021-04-19	5.34	5.34	5.34	5.34	3,600
2021-04-16	5.34	5.34	5.34	5.34	600
2021-04-15	5.34	5.34	5.34	5.34	2,050
2021-04-14	5.34	5.34	5.34	5.34	700
2021-04-13	5.34	5.34	5.34	5.34	700
2021-04-12	5.34	5.34	5.34	5.34	9,200
2021-04-09	5.37	5.37	5.37	5.37	415
2021-04-08	5.66	5.66	5.66	5.66	11,600
2021-04-07	5.66	5.66	5.66	5.66	800
2021-04-06	5.66	5.66	5.66	5.66	1,725
2021-04-01	5.56	5.56	5.56	5.56	400
2021-03-31	5.56	5.56	5.56	5.56	500
2021-03-30	5.56	5.56	5.56	5.56	1,450
2021-03-29	5.56	5.56	5.56	5.56	1,900
2021-03-26	5.56	5.56	5.56	5.56	1,200
2021-03-25	5.56	5.56	5.56	5.56	900
2021-03-24	5.56	5.56	5.56	5.56	2,538
2021-03-23	5.70	5.70	5.70	5.70	4,700
2021-03-22	5.70	5.70	5.70	5.70	100
2021-03-19	5.70	5.70	5.70	5.70	5,200
2021-03-18	5.70	5.70	5.70	5.70	5,622
2021-03-17	5.05	5.05	5.05	5.05	4,700
2021-03-16	5.05	5.05	5.05	5.05	11,764
2021-03-15	5.05	5.05	5.05	5.05	7,852
2021-03-12	5.05	5.05	5.05	5.05	400
2021-03-11	5.05	5.05	5.05	5.05	0
2021-03-10	5.05	5.05	5.05	5.05	2,400
2021-03-09	5.17	5.17	5.17	5.17	5,100
2021-03-08	5.17	5.17	5.17	5.17	100
2021-03-05	5.17	5.17	5.17	5.17	6,500
2021-03-04	5.17	5.17	5.17	5.17	2,600
2021-03-03	5.17	5.17	5.17	5.17	4,200
2021-03-02	5.17	5.17	5.17	5.17	1,200
2021-03-01	5.17	5.17	5.17	5.17	417
2021-02-26	5.17	5.17	5.17	5.17	600
2021-02-25	5.17	5.17	5.17	5.17	7,500
2021-02-24	5.17	5.17	5.17	5.17	900
2021-02-23	5.17	5.17	5.17	5.17	3,600
2021-02-22	5.17	5.17	5.17	5.17	1,500
2021-02-19	5.17	5.17	5.17	5.17	20,400
2021-02-18	5.17	5.17	5.17	5.17	2,300
2021-02-17	5.25	5.25	5.25	5.25	6,295
2021-02-16	5.23	5.23	5.23	5.23	4,790
2021-02-15	5.03	5.03	5.03	5.03	0
2021-02-12	5.03	5.03	5.03	5.03	1,000
2021-02-11	5.03	5.03	5.03	5.03	13,485
2021-02-10	4.92	4.92	4.92	4.92	6,272
2021-02-09	4.95	4.95	4.95	4.95	12,463
2021-02-08	4.70	4.70	4.70	4.70	2,500
2021-02-05	4.70	4.70	4.70	4.70	6,800
2021-02-04	4.70	4.70	4.70	4.70	500
2021-02-03	4.70	4.70	4.70	4.70	1,500
2021-02-02	4.70	4.70	4.70	4.70	650
2021-02-01	4.38	4.38	4.38	4.38	9,200
2021-01-29	4.38	4.38	4.38	4.38	1,200
2021-01-28	4.38	4.38	4.38	4.38	1,300
2021-01-27	4.38	4.38	4.38	4.38	12,215
2021-01-26	4.58	4.58	4.58	4.58	4,356
2021-01-25	4.45	4.45	4.45	4.45	8,259
2021-01-22	4.42	4.42	4.42	4.42	1,500
2021-01-21	4.42	4.42	4.42	4.42	600
2021-01-20	4.86	4.86	4.86	4.86	2,882
2021-01-19	4.86	4.86	4.86	4.86	2,900
2021-01-18	4.86	4.86	4.86	4.86	0
2021-01-15	4.86	4.86	4.86	4.86	2,400
2021-01-14	4.86	4.86	4.86	4.86	0
2021-01-13	4.86	4.86	4.86	4.86	300
2021-01-12	4.86	4.86	4.86	4.86	0
2021-01-11	4.86	4.86	4.86	4.86	2,100
2021-01-08	4.86	4.86	4.86	4.86	0
2021-01-07	4.86	4.86	4.86	4.86	0
2021-01-06	4.86	4.86	4.86	4.86	0
2021-01-05	4.86	4.86	4.86	4.86	0
2021-01-04	4.86	4.86	4.86	4.86	0
2020-12-31	4.80	4.80	4.80	4.80	0
2020-12-30	4.80	4.80	4.80	4.80	6,000
2020-12-29	4.78	4.78	4.78	4.78	402
2020-12-24	4.78	4.78	4.78	4.78	0
2020-12-23	4.78	4.78	4.78	4.78	0
2020-12-22	4.78	4.78	4.78	4.78	2,005
2020-12-21	4.75	4.75	4.75	4.75	0
2020-12-18	4.75	4.75	4.75	4.75	0
2020-12-17	4.75	4.75	4.75	4.75	0
2020-12-16	4.75	4.75	4.75	4.75	5,335
2020-12-15	4.43	4.43	4.43	4.43	0
2020-12-14	4.43	4.43	4.43	4.43	0
2020-12-11	4.43	4.43	4.43	4.43	383
2020-12-10	4.46	4.46	4.46	4.46	0
2020-12-09	4.68	4.68	4.68	4.68	0
2020-12-08	4.68	4.68	4.68	4.68	0
2020-12-07	4.68	4.68	4.68	4.68	125
2020-12-04	4.09	4.09	4.09	4.09	0
2020-12-03	4.09	4.09	4.09	4.09	0
2020-12-02	4.09	4.09	4.09	4.09	0
2020-12-01	4.09	4.09	4.09	4.09	0
2020-11-30	4.09	4.09	4.09	4.09	0
2020-11-27	4.09	4.09	4.09	4.09	1,061
2020-11-26	4.00	4.00	4.00	4.00	0
2020-11-25	4.00	4.00	4.00	4.00	0
2020-11-24	4.00	4.00	4.00	4.00	426
2020-11-23	3.99	3.99	3.99	3.99	2,585
2020-11-20	3.97	3.97	3.97	3.97	0
2020-11-19	3.97	3.97	3.97	3.97	0
2020-11-18	3.97	3.97	3.97	3.97	0
2020-11-17	3.97	3.97	3.97	3.97	0
2020-11-16	3.97	3.97	3.97	3.97	0
2020-11-13	3.97	3.97	3.97	3.97	0
2020-11-12	3.97	3.97	3.97	3.97	7,500
2020-11-11	3.97	3.97	3.97	3.97	0
2020-11-10	3.97	3.97	3.97	3.97	0
2020-11-09	3.97	3.97	3.97	3.97	0
2020-11-06	3.97	3.97	3.97	3.97	0
2020-11-05	3.97	3.97	3.97	3.97	0
2020-11-04	3.97	3.97	3.97	3.97	0
2020-11-03	3.97	3.97	3.97	3.97	0
2020-11-02	3.97	3.97	3.97	3.97	0
2020-10-30	3.97	3.97	3.97	3.97	0
2020-10-29	3.97	3.97	3.97	3.97	0
2020-10-28	3.97	3.97	3.97	3.97	0
2020-10-27	3.97	3.97	3.97	3.97	0
2020-10-26	3.97	3.97	3.97	3.97	0
2020-10-23	3.97	3.97	3.97	3.97	0
2020-10-22	3.97	3.97	3.97	3.97	0
2020-10-21	3.97	3.97	3.97	3.97	0
2020-10-20	3.97	3.97	3.97	3.97	0
2020-10-16	3.97	3.97	3.97	3.97	843
2020-10-15	4.04	4.04	4.04	4.04	0
2020-10-14	4.04	4.04	4.04	4.04	0
2020-10-13	4.07	4.07	4.07	4.07	0
2020-10-12	4.07	4.07	4.07	4.07	0
2020-10-09	4.07	4.07	4.07	4.07	0
2020-10-08	4.07	4.07	4.07	4.07	0
2020-10-07	4.07	4.07	4.07	4.07	3,500
2020-10-06	4.26	4.26	4.26	4.26	0
2020-10-05	4.26	4.26	4.26	4.26	0
2020-10-02	4.26	4.26	4.26	4.26	0
2020-10-01	4.26	4.26	4.26	4.26	0
2020-09-30	4.26	4.26	4.26	4.26	0
2020-09-29	4.26	4.26	4.26	4.26	0
2020-09-28	4.26	4.26	4.26	4.26	0
2020-09-25	4.26	4.26	4.26	4.26	0
2020-09-24	4.26	4.26	4.26	4.26	0
2020-09-23	4.26	4.26	4.26	4.26	127
2020-09-22	4.29	4.29	4.29	4.29	0
2020-09-21	4.29	4.29	4.29	4.29	500
2020-09-18	4.31	4.31	4.31	4.31	0
2020-09-17	4.31	4.31	4.31	4.31	0
2020-09-16	4.31	4.31	4.31	4.31	0
2020-09-15	4.31	4.31	4.31	4.31	0
2020-09-14	4.31	4.31	4.31	4.31	0
2020-09-11	4.31	4.31	4.31	4.31	0
2020-04-03	3.33	3.33	3.33	3.33	0
2020-04-02	3.33	3.33	3.33	3.33	0
2020-04-01	3.33	3.33	3.33	3.33	202,000

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	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%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131