0Y2A.L Share History

0Y2A.L Share Price history. The following table shows end-of-day data 0Y2A historical share prices for 0Y2A.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.

0Y2A.L
Share Price 0Y2A.L
Charts 0Y2A.L
Trades 0Y2A.L
History Compare
0Y2A.L 0Y2A.L
Share News 0Y2A.L
RNS 0Y2A.L
Accounts

Date	Open	High	Low	Close	Volume
2021-09-13	103.88	103.88	103.88	103.88	0
2021-09-10	103.88	103.88	103.88	103.88	0
2021-09-09	103.88	103.88	103.88	103.88	0
2021-09-08	103.88	103.88	103.88	103.88	0
2021-09-07	103.88	103.88	103.88	103.88	0
2021-09-06	103.88	103.88	103.88	103.88	0
2021-09-03	103.88	103.88	103.88	103.88	0
2021-09-02	103.88	103.88	103.88	103.88	0
2021-09-01	103.88	103.88	103.88	103.88	0
2021-08-31	103.88	103.88	103.88	103.88	0
2021-08-30	103.88	103.88	103.88	103.88	0
2021-08-27	103.88	103.88	103.88	103.88	0
2021-08-26	103.88	103.88	103.88	103.88	0
2021-08-25	103.88	103.88	103.88	103.88	0
2021-08-24	103.88	103.88	103.88	103.88	0
2021-08-23	103.88	103.88	103.88	103.88	0
2021-08-20	103.88	103.88	103.88	103.88	0
2021-08-19	103.88	103.88	103.88	103.88	0
2021-08-18	103.88	103.88	103.88	103.88	0
2021-08-17	103.88	103.88	103.88	103.88	0
2021-08-16	103.88	103.88	103.88	103.88	0
2021-08-13	103.88	103.88	103.88	103.88	0
2021-08-12	103.88	103.88	103.88	103.88	0
2021-08-11	103.88	103.88	103.88	103.88	0
2021-08-10	103.88	103.88	103.88	103.88	0
2021-08-09	103.88	103.88	103.88	103.88	0
2021-08-06	103.88	103.88	103.88	103.88	0
2021-08-05	103.88	103.88	103.88	103.88	0
2021-08-04	103.88	103.88	103.88	103.88	0
2021-08-03	103.88	103.88	103.88	103.88	0
2021-08-02	103.88	103.88	103.88	103.88	0
2021-07-30	103.88	103.88	103.88	103.88	0
2021-07-29	103.88	103.88	103.88	103.88	0
2021-07-28	103.88	103.88	103.88	103.88	0
2021-07-27	103.88	103.88	103.88	103.88	0
2021-07-26	103.88	103.88	103.88	103.88	0
2021-07-23	103.88	103.88	103.88	103.88	0
2021-07-22	103.88	103.88	103.88	103.88	0
2021-07-21	103.88	103.88	103.88	103.88	0
2021-07-20	103.88	103.88	103.88	103.88	0
2021-07-19	103.88	103.88	103.88	103.88	0
2021-07-16	103.88	103.88	103.88	103.88	0
2021-07-15	103.88	103.88	103.88	103.88	0
2021-07-14	103.88	103.88	103.88	103.88	0
2021-07-13	103.88	103.88	103.88	103.88	0
2021-07-12	103.88	103.88	103.88	103.88	0
2021-07-09	103.88	103.88	103.88	103.88	0
2021-07-08	103.88	103.88	103.88	103.88	0
2021-07-07	103.88	103.88	103.88	103.88	0
2021-07-06	103.88	103.88	103.88	103.88	0
2021-07-05	103.88	103.88	103.88	103.88	0
2021-07-02	103.88	103.88	103.88	103.88	0
2021-07-01	103.88	103.88	103.88	103.88	0
2021-06-30	103.88	103.88	103.88	103.88	0
2021-06-29	103.88	103.88	103.88	103.88	0
2021-06-28	103.88	103.88	103.88	103.88	0
2021-06-25	103.88	103.88	103.88	103.88	0
2021-06-24	103.88	103.88	103.88	103.88	0
2021-06-23	103.88	103.88	103.88	103.88	0
2021-06-22	103.88	103.88	103.88	103.88	0
2021-06-21	103.88	103.88	103.88	103.88	0
2021-06-18	103.88	103.88	103.88	103.88	0
2021-06-17	103.88	103.88	103.88	103.88	0
2021-06-16	103.88	103.88	103.88	103.88	0
2021-06-15	103.88	103.88	103.88	103.88	0
2021-06-14	103.88	103.88	103.88	103.88	0
2021-06-11	103.88	103.88	103.88	103.88	0
2021-06-10	103.88	103.88	103.88	103.88	0
2021-06-09	103.88	103.88	103.88	103.88	0
2021-06-08	103.88	103.88	103.88	103.88	0
2021-06-07	103.88	103.88	103.88	103.88	0
2021-06-04	103.88	103.88	103.88	103.88	0
2021-06-03	103.88	103.88	103.88	103.88	0
2021-06-02	103.88	103.88	103.88	103.88	0
2021-06-01	103.88	103.88	103.88	103.88	0
2021-05-28	103.88	103.88	103.88	103.88	0
2021-05-27	103.88	103.88	103.88	103.88	0
2021-05-26	103.88	103.88	103.88	103.88	0
2021-05-25	103.88	103.88	103.88	103.88	0
2021-05-24	103.88	103.88	103.88	103.88	0
2021-05-21	103.88	103.88	103.88	103.88	0
2021-05-20	103.88	103.88	103.88	103.88	0
2021-05-19	103.88	103.88	103.88	103.88	0
2021-05-18	103.92	103.92	103.92	103.92	630
2021-05-17	93.16	93.16	93.16	93.16	2,827
2021-05-14	93.16	93.16	93.16	93.16	386
2021-05-13	86.76	86.76	86.76	86.76	300
2021-05-12	86.76	86.76	86.76	86.76	45
2021-05-11	89.99	89.99	89.99	89.99	1,213
2021-05-10	89.99	89.99	89.99	89.99	328
2021-05-07	89.99	89.99	89.99	89.99	568
2021-05-06	88.48	88.48	88.48	88.48	86
2021-05-05	88.48	88.48	88.48	88.48	180
2021-05-04	94.23	94.23	94.23	94.23	24
2021-04-30	94.23	94.23	94.23	94.23	546
2021-04-29	94.23	94.23	94.23	94.23	10
2021-04-28	94.23	94.23	94.23	94.23	4
2021-04-27	92.73	92.73	92.73	92.73	35
2021-04-26	82.75	82.75	82.75	82.75	140,324
2021-04-23	82.75	82.75	82.75	82.75	767
2021-04-22	82.75	82.75	82.75	82.75	2,542
2021-04-21	82.75	82.75	82.75	82.75	342
2021-04-20	82.33	82.33	82.33	82.33	103
2021-04-19	82.07	82.07	82.07	82.07	148
2021-04-16	81.62	81.62	81.62	81.62	52
2021-04-15	80.52	80.52	80.52	80.52	180
2021-04-14	79.98	79.98	79.98	79.98	0
2021-04-13	79.91	79.91	79.91	79.91	16
2021-04-12	80.53	80.53	80.53	80.53	30
2021-04-09	78.96	78.96	78.96	78.96	350
2021-04-08	78.96	78.96	78.96	78.96	1,117
2021-04-07	76.02	76.02	76.02	76.02	200
2021-04-06	76.02	76.02	76.02	76.02	0
2021-04-01	76.02	76.02	76.02	76.02	293
2021-03-31	76.02	76.02	76.02	76.02	7
2021-03-30	76.02	76.02	76.02	76.02	700
2021-03-29	76.02	76.02	76.02	76.02	31
2021-03-26	71.33	71.33	71.33	71.33	140
2021-03-25	71.33	71.33	71.33	71.33	4
2021-03-24	75.42	75.42	75.42	75.42	0
2021-03-23	75.42	75.42	75.42	75.42	20
2021-03-22	75.42	75.42	75.42	75.42	239
2021-03-19	76.89	76.89	76.89	76.89	10
2021-03-18	76.89	76.89	76.89	76.89	244
2021-03-17	76.78	76.78	76.78	76.78	0
2021-03-16	76.78	76.78	76.78	76.78	0
2021-03-15	76.78	76.78	76.78	76.78	139
2021-03-12	74.56	74.56	74.56	74.56	51
2021-03-11	74.56	74.56	74.56	74.56	330
2021-03-10	74.56	74.56	74.56	74.56	67
2021-03-09	74.56	74.56	74.56	74.56	109
2021-03-08	71.61	71.61	71.61	71.61	18
2021-03-05	71.61	71.61	71.61	71.61	235
2021-03-04	75.94	75.94	75.94	75.94	1,459
2021-03-03	72.52	72.52	72.52	72.52	1,644
2021-03-02	73.81	73.81	73.81	73.81	14
2021-03-01	73.23	73.23	73.23	73.23	463
2021-02-26	74.96	74.96	74.96	74.96	0
2021-02-25	74.96	74.96	74.96	74.96	3,617
2021-02-24	71.41	71.41	71.41	71.41	0
2021-02-23	71.41	71.41	71.41	71.41	1
2021-02-22	71.41	71.41	71.41	71.41	6
2021-02-19	71.41	71.41	71.41	71.41	0
2021-02-18	71.41	71.41	71.41	71.41	110
2021-02-17	72.46	72.46	72.46	72.46	403
2021-02-16	72.46	72.46	72.46	72.46	103
2021-02-15	72.46	72.46	72.46	72.46	0
2021-02-12	72.46	72.46	72.46	72.46	2,539
2021-02-11	72.36	72.36	72.36	72.36	0
2021-02-10	72.36	72.36	72.36	72.36	200
2021-02-09	69.44	69.44	69.44	69.44	1
2021-02-08	69.44	69.44	69.44	69.44	59
2021-02-05	67.84	67.84	67.84	67.84	1,480
2021-02-04	67.35	67.35	67.35	67.35	310
2021-02-03	66.74	66.74	66.74	66.74	198
2021-02-02	66.74	66.74	66.74	66.74	60
2021-02-01	66.12	66.12	66.12	66.12	300
2021-01-29	66.65	66.65	66.65	66.65	928
2021-01-28	64.86	64.86	64.86	64.86	233
2021-01-27	64.86	64.86	64.86	64.86	1,420
2021-01-26	61.19	61.19	61.19	61.19	1,054
2021-01-25	62.31	62.31	62.31	62.31	1,003
2021-01-22	62.31	62.31	62.31	62.31	585
2021-01-21	61.42	61.42	61.42	61.42	100
2021-01-20	59.03	59.03	59.03	59.03	810
2021-01-19	59.03	59.03	59.03	59.03	730
2021-01-18	59.03	59.03	59.03	59.03	0
2021-01-15	59.03	59.03	59.03	59.03	424
2021-01-14	59.03	59.03	59.03	59.03	1,076
2021-01-13	59.03	59.03	59.03	59.03	10
2021-01-12	58.99	58.99	58.99	58.99	100
2021-01-11	58.99	58.99	58.99	58.99	300
2021-01-08	62.35	62.35	62.35	62.35	1,220
2021-01-07	63.31	63.31	63.31	63.31	0
2021-01-06	63.31	63.31	63.31	63.31	0
2021-01-05	63.31	63.31	63.31	63.31	0
2021-01-04	63.31	63.31	63.31	63.31	0
2020-12-31	63.31	63.31	63.31	63.31	0
2020-12-30	63.31	63.31	63.31	63.31	0
2020-12-29	63.31	63.31	63.31	63.31	0
2020-12-24	63.31	63.31	63.31	63.31	0
2020-12-23	63.31	63.31	63.31	63.31	16
2020-12-22	64.79	64.79	64.79	64.79	0
2020-12-21	64.72	64.72	64.72	64.72	68
2020-12-18	65.98	65.98	65.98	65.98	0
2020-12-17	65.98	65.98	65.98	65.98	0
2020-12-16	65.98	65.98	65.98	65.98	0
2020-12-15	64.07	64.07	64.07	64.07	0
2020-12-14	64.07	64.07	64.07	64.07	0
2020-12-11	64.07	64.07	64.07	64.07	0
2020-12-10	64.07	64.07	64.07	64.07	0
2020-12-09	64.07	64.07	64.07	64.07	34,680
2020-12-08	64.07	64.07	64.07	64.07	0
2020-12-07	64.07	64.07	64.07	64.07	380
2020-12-04	61.20	61.20	61.20	61.20	0
2020-12-03	61.20	61.20	61.20	61.20	0
2020-12-02	60.29	60.29	60.29	60.29	0
2020-12-01	58.81	58.81	58.81	58.81	0
2020-11-30	55.94	55.94	55.94	55.94	0
2020-11-27	55.94	55.94	55.94	55.94	80
2020-11-26	55.94	55.94	55.94	55.94	0
2020-11-25	55.94	55.94	55.94	55.94	0
2020-11-24	55.94	55.94	55.94	55.94	0
2020-11-23	55.94	55.94	55.94	55.94	0
2020-11-20	55.94	55.94	55.94	55.94	0
2020-11-19	55.94	55.94	55.94	55.94	0
2020-11-18	55.94	55.94	55.94	55.94	0
2020-11-17	55.94	55.94	55.94	55.94	0
2020-11-16	54.63	54.63	54.63	54.63	0
2020-11-13	54.63	54.63	54.63	54.63	0
2020-11-12	54.63	54.63	54.63	54.63	1,726
2020-11-11	53.09	53.09	53.09	53.09	0
2020-11-10	53.09	53.09	53.09	53.09	0
2020-11-09	53.09	53.09	53.09	53.09	240
2020-11-06	53.09	53.09	53.09	53.09	2,015
2020-11-05	52.25	52.25	52.25	52.25	0
2020-11-04	52.25	52.25	52.25	52.25	0
2020-11-03	52.25	52.25	52.25	52.25	0
2020-11-02	52.25	52.25	52.25	52.25	5,359
2020-10-30	52.25	52.25	52.25	52.25	3,999
2020-10-29	52.25	52.25	52.25	52.25	1,700
2020-10-28	52.25	52.25	52.25	52.25	0
2020-10-27	52.25	52.25	52.25	52.25	723
2020-10-26	52.25	52.25	52.25	52.25	0
2020-10-23	52.25	52.25	52.25	52.25	0
2020-10-22	52.25	52.25	52.25	52.25	0
2020-10-21	52.25	52.25	52.25	52.25	0
2020-10-20	52.25	52.25	52.25	52.25	0
2020-10-16	51.56	51.56	51.56	51.56	300
2020-10-15	51.56	51.56	51.56	51.56	0
2020-10-14	51.56	51.56	51.56	51.56	0
2020-10-13	51.56	51.56	51.56	51.56	392
2020-10-12	49.60	49.60	49.60	49.60	0
2020-10-09	49.60	49.60	49.60	49.60	0
2020-10-08	49.60	49.60	49.60	49.60	2,842
2020-10-07	49.60	49.60	49.60	49.60	0
2020-10-06	49.11	49.11	49.11	49.11	0
2020-10-05	48.00	48.00	48.00	48.00	0
2020-10-02	48.00	48.00	48.00	48.00	0
2020-10-01	48.00	48.00	48.00	48.00	0
2020-09-30	48.00	48.00	48.00	48.00	0
2020-09-29	48.00	48.00	48.00	48.00	0
2020-09-28	48.00	48.00	48.00	48.00	0
2020-09-25	48.00	48.00	48.00	48.00	0
2020-09-24	48.00	48.00	48.00	48.00	0
2020-09-23	48.00	48.00	48.00	48.00	0
2020-09-22	48.00	48.00	48.00	48.00	0
2020-09-21	48.00	48.00	48.00	48.00	561
2020-09-18	49.14	49.14	49.14	49.14	0
2020-09-17	48.09	48.09	48.09	48.09	0
2020-09-16	48.09	48.09	48.09	48.09	0
2020-09-15	48.09	48.09	48.09	48.09	63
2020-09-14	48.09	48.09	48.09	48.09	0
2020-09-11	48.09	48.09	48.09	48.09	0
2020-04-03	47.50	47.50	47.50	47.50	0
2020-04-02	47.50	47.50	47.50	47.50	0
2020-04-01	47.50	47.50	47.50	47.50	845

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0