AOR.L Share History

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

AOR.L
Share Price AOR.L
Charts AOR.L
Trades AOR.L
History Compare
AOR.L AOR.L
Share News AOR.L
RNS AOR.L
Accounts

Date	Open	High	Low	Close	Volume
2020-06-17	117.50	132.50	117.50	119.00	137,292
2020-06-16	113.50	121.50	111.50	119.00	32,478
2020-06-15	115.00	116.00	113.50	113.50	70,594
2020-06-12	116.00	116.50	112.50	116.50	22,114
2020-06-11	119.00	121.50	112.50	117.50	108,403
2020-06-10	110.00	122.50	110.00	121.50	127,163
2020-06-09	110.00	110.00	110.00	110.00	40,224
2020-06-08	114.00	114.00	110.00	110.00	58,124
2020-06-05	110.00	110.00	110.00	110.00	23,083
2020-06-04	110.00	110.00	110.00	110.00	40,854
2020-06-03	112.50	112.50	110.00	110.00	30,826
2020-06-02	112.50	112.50	112.50	112.50	49,358
2020-06-01	115.00	115.00	112.50	112.50	31,072
2020-05-29	116.50	122.50	115.00	116.50	76,597
2020-05-28	108.50	118.50	103.50	116.50	63,372
2020-05-27	118.50	118.50	108.00	105.00	117,678
2020-05-26	97.50	105.00	97.50	105.00	75,872
2020-05-22	90.00	99.00	90.00	90.00	114,009
2020-05-21	90.00	90.00	90.00	90.00	37,761
2020-05-20	90.00	90.00	90.00	90.00	6,502
2020-05-19	88.50	88.50	88.50	88.50	4,730
2020-05-18	87.00	88.50	87.00	87.00	44,746
2020-05-15	87.50	87.50	86.00	87.00	5,593
2020-05-14	90.00	90.00	87.50	87.50	32,915
2020-05-13	78.50	92.50	78.50	90.00	170,655
2020-05-12	75.00	75.00	74.00	74.00	6,979
2020-05-11	75.50	75.50	74.00	75.00	26,307
2020-05-07	75.50	75.50	75.50	75.50	4,155
2020-05-06	76.50	76.50	75.50	75.50	2,000
2020-05-05	80.00	80.00	76.50	76.50	12,600
2020-05-04	80.00	80.00	80.00	80.00	40,795
2020-05-01	80.00	80.00	78.50	80.00	26,844
2020-04-30	80.00	80.00	80.00	80.50	3,457
2020-04-29	71.50	80.50	71.50	80.50	29,327
2020-04-28	71.50	71.50	67.50	71.50	62,496
2020-04-27	71.50	71.50	71.50	71.50	17,000
2020-04-24	71.50	71.50	71.50	71.50	4,234
2020-04-23	71.50	71.50	71.50	71.50	526
2020-04-22	71.50	71.50	71.50	71.50	31,358
2020-04-21	74.00	74.00	71.50	71.50	13,594
2020-04-20	79.00	79.00	74.00	74.00	41,860
2020-04-17	77.50	79.00	77.00	79.00	40,759
2020-04-16	76.00	76.00	76.00	76.00	32,077
2020-04-15	76.00	76.00	76.00	76.00	30,097
2020-04-14	84.50	84.50	76.00	84.50	152,354
2020-04-10	84.50	84.50	84.50	84.50	0
2020-04-09	84.50	84.50	84.50	84.50	9,277
2020-04-08	85.00	85.00	84.50	84.50	9,233
2020-04-07	85.50	85.50	85.00	85.50	7,037
2020-04-06	86.50	86.50	85.50	86.50	14,907
2020-04-03	88.50	88.50	88.50	88.50	2,198
2020-04-03	88.50	88.50	86.50	86.50	36,088
2020-04-02	75.00	88.50	88.50	88.50	132,284
2020-04-02	75.00	96.00	75.00	75.00	108,377
2020-04-01	68.50	75.00	75.00	75.00	41,841
2020-04-01	68.50	72.50	68.50	69.00	12,058
2020-03-31	70.00	70.00	69.00	70.00	26,387
2020-03-30	60.00	60.00	60.00	60.00	11,948
2020-03-27	65.00	65.00	60.00	65.00	15,958
2020-03-26	66.00	66.00	64.00	66.00	9,000
2020-03-25	63.50	67.00	63.50	63.50	16,282
2020-03-24	57.50	63.50	57.50	57.50	11,796
2020-03-23	63.50	63.50	57.50	63.50	24,771
2020-03-20	58.50	63.50	58.50	58.50	33,436
2020-03-19	58.50	58.50	58.00	58.50	500
2020-03-18	64.00	64.00	64.00	64.00	0
2020-03-17	67.50	67.50	65.00	67.50	4,507
2020-03-16	76.00	76.00	67.50	76.00	33,244
2020-03-13	74.50	76.00	74.50	74.50	11,641
2020-03-12	78.50	78.50	73.50	80.50	85,885
2020-03-11	81.50	90.00	77.50	74.50	96,324
2020-03-10	76.00	76.00	76.00	75.50	11,663
2020-03-09	75.00	75.00	75.00	80.50	1,454
2020-03-06	87.50	87.50	80.00	80.50	26,733
2020-03-05	87.50	87.50	87.50	87.50	3,371
2020-03-04	87.50	87.50	87.50	87.50	11,213
2020-03-03	81.50	92.50	81.50	81.00	62,957
2020-03-02	77.50	81.00	77.50	77.50	23,172
2020-02-28	83.50	83.50	77.50	84.00	84,145
2020-02-27	89.00	89.00	83.50	90.00	9,444
2020-02-26	90.00	90.00	90.00	90.00	8,908
2020-02-25	87.50	90.00	87.50	89.50	65,387
2020-02-24	96.00	96.00	89.50	96.00	65,795
2020-02-21	90.00	96.00	90.00	96.00	61,685
2020-02-20	90.00	90.00	90.00	90.00	7,961
2020-02-19	77.50	91.50	77.50	90.00	179,887
2020-02-18	78.50	78.50	77.50	77.50	10,302
2020-02-17	82.00	82.00	77.50	78.50	25,003
2020-02-14	82.00	82.00	82.00	82.00	7,286
2020-02-13	82.00	82.00	82.00	82.00	10,015
2020-02-12	84.00	84.00	78.50	82.00	75,288
2020-02-11	86.50	86.50	84.00	84.00	17,491
2020-02-10	87.50	87.50	86.50	86.50	8,000
2020-02-07	88.50	88.50	87.50	87.50	3,144
2020-02-06	89.50	89.50	88.50	88.50	9,973
2020-02-05	93.00	93.00	89.00	89.50	27,168
2020-02-04	93.00	93.00	93.00	93.00	2,500
2020-02-03	93.00	93.00	93.00	93.00	6,063
2020-01-31	92.00	93.00	92.00	92.00	29,732
2020-01-30	92.00	92.00	92.00	92.00	32,636
2020-01-29	91.50	92.00	91.50	92.00	5,000
2020-01-28	92.50	92.50	91.50	91.50	6,919
2020-01-27	97.50	97.50	92.50	92.50	30,202
2020-01-24	97.50	97.50	97.50	97.50	13,963
2020-01-23	96.00	97.50	96.00	97.50	45,077
2020-01-22	96.00	96.00	96.00	96.00	2,021
2020-01-21	96.00	96.00	96.00	96.00	54,608
2020-01-20	88.50	95.00	88.50	95.00	109,423
2020-01-17	88.50	88.50	88.50	88.50	0
2020-01-16	89.00	89.00	88.50	88.50	4,913
2020-01-15	92.50	92.50	88.50	89.00	13,700
2020-01-14	92.50	92.50	92.50	92.50	5,244
2020-01-13	92.50	92.50	92.50	92.50	0
2020-01-10	92.50	92.50	92.50	92.50	100
2020-01-09	91.00	92.50	91.00	92.50	122,285
2020-01-08	91.00	91.00	91.00	91.00	16,451
2020-01-07	93.00	93.00	90.00	91.00	46,250
2020-01-06	102.00	103.50	87.50	93.00	166,024
2020-01-03	100.00	100.00	100.00	100.00	17,265
2020-01-02	101.00	101.00	100.00	100.00	15,263
2020-01-01	101.00	101.00	101.00	101.00	0
2019-12-31	101.00	101.00	101.00	101.00	1,729
2019-12-30	101.50	101.50	101.00	101.00	36,826
2019-12-27	101.50	101.50	101.50	101.50	4,000
2019-12-25	101.50	101.50	101.50	101.50	0
2019-12-24	101.50	101.50	101.50	101.50	0
2019-12-23	104.00	104.00	98.50	101.50	42,545
2019-12-20	104.00	104.00	104.00	104.00	0
2019-12-19	110.00	110.00	104.00	104.00	41,321
2019-12-18	110.00	110.00	105.00	110.00	5,336
2019-12-17	110.00	110.00	109.00	110.00	9,255
2019-12-16	103.50	112.50	103.50	110.00	80,633
2019-12-13	103.50	103.50	103.50	103.50	72,529
2019-12-12	101.00	108.50	101.00	103.50	248,390
2019-12-11	97.50	102.50	97.50	101.00	161,896
2019-12-10	97.50	97.50	97.50	97.50	61,950
2019-12-09	97.50	97.50	97.50	97.50	13,119
2019-12-06	97.50	97.50	97.50	97.50	232
2019-12-05	97.50	97.50	97.50	97.50	9,573
2019-12-04	97.50	97.50	97.50	97.50	4,226
2019-12-03	98.50	98.50	97.50	97.50	35,534
2019-12-02	92.50	99.50	90.00	98.50	222,828
2019-11-29	93.50	97.50	86.50	92.50	113,438
2019-11-28	91.50	92.50	89.00	91.50	112,008
2019-11-27	80.00	102.50	80.00	91.50	120,343
2019-11-26	80.50	80.50	80.00	80.00	0
2019-11-25	78.50	80.50	78.50	80.50	5,745
2019-11-22	73.50	78.50	73.50	78.50	30,906
2019-11-21	73.50	73.50	73.50	73.50	1,250
2019-11-20	73.50	73.50	73.50	73.50	0
2019-11-19	75.50	75.50	73.50	73.50	4,774
2019-11-18	80.50	80.50	74.50	75.50	30,346
2019-11-15	80.50	80.50	80.50	80.50	8,926
2019-11-14	82.50	82.50	80.50	80.50	20,166
2019-11-13	82.50	82.50	82.50	82.50	1,254
2019-11-12	82.50	82.50	82.50	82.50	10,960
2019-11-11	82.50	83.50	82.50	82.50	38,546
2019-11-08	82.50	82.50	82.50	82.50	11,876
2019-11-07	82.50	82.50	82.50	82.50	0
2019-11-06	82.50	82.50	82.50	82.50	15,000
2019-11-05	81.50	82.50	80.00	82.50	22,205
2019-11-04	76.50	82.00	76.50	81.50	73,733
2019-11-01	76.50	76.50	76.50	76.50	530
2019-10-31	76.50	76.50	76.50	76.50	2,941
2019-10-30	75.00	76.50	74.50	76.50	36,300
2019-10-29	78.00	78.00	75.00	78.00	16,138
2019-10-28	78.50	82.50	77.50	78.00	250,480
2019-10-25	74.50	78.50	74.00	78.50	20,893
2019-10-24	73.50	74.50	73.50	74.50	10,666
2019-10-23	69.00	75.00	69.00	73.50	45,877
2019-10-22	71.50	71.50	69.00	69.00	38,226
2019-10-21	65.00	72.50	65.00	71.50	27,366
2019-10-18	63.50	65.00	63.50	65.00	18,465
2019-10-17	63.50	63.50	63.50	63.50	0
2019-10-16	64.00	64.00	63.50	63.50	1,589
2019-10-15	65.00	65.00	64.00	65.00	41,616
2019-10-14	58.00	67.50	58.00	65.00	59,427
2019-10-11	55.00	58.00	55.00	58.00	31,469
2019-10-10	54.50	54.50	54.50	54.50	7,868
2019-10-09	45.00	54.50	45.00	54.50	63,018
2019-10-08	45.00	45.00	45.00	45.00	15,000
2019-10-07	45.50	45.50	45.50	45.50	40,000
2019-10-04	45.50	45.50	45.50	45.50	0
2019-10-03	45.50	45.50	45.50	45.50	365
2019-10-02	45.50	45.50	45.50	45.50	24,250
2019-10-01	45.50	45.50	45.50	45.50	79,907
2019-09-30	45.50	45.50	45.50	45.50	30,000
2019-09-27	46.00	46.00	45.50	45.50	20,000
2019-09-26	47.50	47.50	46.00	46.00	20,080
2019-09-25	48.50	48.50	47.50	47.50	15,000
2019-09-24	48.50	48.50	48.50	48.50	5,500
2019-09-23	48.50	48.50	48.50	48.50	635
2019-09-20	48.50	48.50	48.50	48.50	0
2019-09-19	48.50	48.50	48.50	48.50	352
2019-09-18	46.50	49.50	46.50	48.50	21,167
2019-09-17	46.50	46.50	46.50	46.50	2,000
2019-09-16	46.50	46.50	46.50	46.50	0
2019-09-13	47.00	47.00	46.50	46.50	28,007
2019-09-12	47.00	47.00	47.00	47.00	0
2019-09-11	47.00	47.00	47.00	47.00	4,000
2019-09-10	50.00	50.00	47.00	47.00	39,067
2019-09-09	51.00	51.00	50.00	50.00	4,537
2019-09-06	53.50	53.50	51.00	51.00	19,000
2019-09-05	53.50	53.50	53.50	53.50	28,956
2019-09-04	50.50	54.00	50.50	53.50	48,359
2019-09-03	50.50	50.50	50.00	50.50	19,940
2019-09-02	44.50	54.00	44.50	50.50	461,204
2019-08-30	44.50	44.50	44.50	44.50	11,288
2019-08-29	43.50	44.50	43.50	43.50	16,000
2019-08-28	45.00	45.00	43.50	43.50	27,892
2019-08-27	45.00	45.00	45.00	45.00	1,289
2019-08-23	45.00	45.00	44.50	45.00	89,478
2019-08-22	45.00	45.00	45.00	45.00	12,915
2019-08-21	45.00	45.00	45.00	45.00	0
2019-08-20	45.00	45.00	45.00	45.00	6,029
2019-08-19	45.00	45.00	45.00	45.00	5,111
2019-08-16	45.00	45.00	45.00	45.00	0
2019-08-15	45.00	45.00	45.00	45.00	4,778
2019-08-14	45.00	45.00	45.00	45.00	4,840
2019-08-13	45.00	45.00	45.00	45.00	12,350
2019-08-12	48.00	48.00	45.00	45.00	31,989
2019-08-09	48.00	48.00	48.00	48.00	735
2019-08-08	48.00	48.00	48.00	48.00	0
2019-08-07	48.00	48.00	48.00	48.00	3,485
2019-08-06	48.50	48.50	48.00	48.00	12,156
2019-08-05	48.50	48.50	48.50	48.50	0
2019-08-02	49.00	49.00	49.00	49.00	21,691
2019-08-01	49.00	49.00	49.00	49.00	28,000
2019-07-31	49.00	49.00	49.00	49.00	4,444
2019-07-30	49.00	49.00	49.00	49.00	192,020
2019-07-29	51.50	51.50	49.00	49.00	85,909
2019-07-26	51.50	51.50	51.50	51.50	227,669
2019-07-25	51.50	51.50	51.50	51.50	32,985
2019-07-24	52.50	52.50	51.50	51.50	9,979
2019-07-23	52.50	52.50	52.50	52.50	3,000
2019-07-22	52.50	52.50	52.50	52.50	0
2019-07-19	52.50	52.50	52.50	52.50	11,370
2019-07-18	52.50	52.50	52.50	52.50	48,344
2019-07-17	58.00	58.00	51.50	52.50	243,143
2019-07-16	58.50	58.50	58.50	58.50	0
2019-07-15	58.50	58.50	58.50	58.50	780
2019-07-12	58.50	58.50	58.50	58.50	0
2019-07-11	60.50	60.50	59.50	59.50	10,000
2019-07-10	61.00	61.00	60.50	60.50	30,000
2019-07-09	61.00	61.00	61.00	61.00	6,499
2019-07-08	55.50	62.60	61.00	61.00	82,966
2019-07-05	55.50	55.50	55.50	55.50	0
2019-07-04	55.50	55.50	55.50	55.50	50
2019-07-03	55.50	55.50	55.50	55.50	0
2019-07-02	55.50	55.50	55.50	55.50	1,515
2019-07-01	55.50	55.50	55.50	55.50	27,798
2019-06-28	55.50	55.50	55.50	55.50	15,006
2019-06-27	55.50	55.50	55.50	55.50	4,516
2019-06-26	55.50	55.50	55.50	55.50	3,382
2019-06-25	55.50	55.50	55.50	55.50	200
2019-06-24	55.50	55.50	55.50	55.50	4,050
2019-06-21	55.50	55.50	55.50	55.50	5,497
2019-06-20	55.50	55.50	55.50	55.50	1,084
2019-06-19	57.50	57.50	55.50	55.50	19,512
2019-06-18	57.50	57.50	57.50	57.50	0
2019-06-17	59.00	59.00	57.50	57.50	8,282
2019-06-14	59.00	59.00	59.00	59.00	13,000
2019-06-13	59.00	59.00	59.00	59.00	14,428
2019-06-12	59.00	59.00	59.00	59.00	26,965
2019-06-11	60.50	60.50	59.00	59.00	12,522
2019-06-10	60.50	60.50	60.50	60.50	0
2019-06-07	60.50	60.50	60.50	60.50	41,029
2019-06-06	60.50	60.50	60.50	60.50	15,000
2019-06-05	60.50	60.50	60.50	60.50	32,900
2019-06-04	60.50	60.50	60.50	60.50	0
2019-05-31	62.50	62.50	62.50	62.50	14,495
2019-05-30	62.50	62.50	62.50	62.50	5,055
2019-05-29	62.50	62.50	62.50	62.50	10,000
2019-05-28	62.50	62.50	62.50	62.50	16,394
2019-05-24	62.50	62.50	62.50	62.50	0
2019-05-23	62.50	62.50	62.50	62.50	2,500
2019-05-22	62.50	62.50	62.50	62.50	2,138
2019-05-21	62.50	62.50	62.50	62.50	10,200
2019-05-20	64.50	64.50	62.50	62.50	13,774
2019-05-17	64.50	64.50	64.50	64.50	10,001
2019-05-16	65.00	65.00	64.50	64.50	33,000
2019-05-15	65.00	65.00	65.00	65.00	2,568
2019-05-14	70.00	70.00	64.50	65.00	43,314
2019-05-13	69.50	69.50	69.50	69.50	3,000
2019-05-10	69.50	69.50	69.50	69.50	3,692
2019-05-09	69.50	69.50	68.00	69.50	2,768
2019-05-08	69.50	69.50	69.50	69.50	6,950
2019-05-07	72.50	72.50	69.50	69.50	21,311

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