D4OA.L Share History

D4OA.L Share Price history. The following table shows end-of-day data D4OA historical share prices for D4OA.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.

D4OA.L
Share Price D4OA.L
Charts D4OA.L
Trades D4OA.L
History Compare
D4OA.L D4OA.L
Share News D4OA.L
RNS D4OA.L
Accounts

Date	Open	High	Low	Close	Volume
2019-11-18	1.01	1.01	1.01	1.01	0
2019-11-15	1.01	1.01	1.01	1.01	0
2019-11-14	1.01	1.01	1.01	1.01	0
2019-11-13	1.01	1.01	1.01	1.01	0
2019-11-12	1.01	1.01	1.01	1.01	0
2019-11-11	1.01	1.01	1.01	1.01	0
2019-11-08	1.01	1.01	1.01	1.01	0
2019-11-07	1.01	1.01	1.01	1.01	0
2019-11-06	1.01	1.01	1.01	1.01	0
2019-11-05	1.01	1.01	1.01	1.01	0
2019-11-04	1.01	1.01	1.01	1.01	0
2019-11-01	1.01	1.01	1.01	1.01	0
2019-10-31	1.01	1.01	1.01	1.01	0
2019-10-30	1.01	1.01	1.01	1.01	0
2019-10-29	1.01	1.01	1.01	1.01	0
2019-10-28	1.01	1.01	1.01	1.01	0
2019-10-25	1.01	1.01	1.01	1.01	0
2019-10-24	1.01	1.01	1.01	1.01	0
2019-10-23	1.01	1.01	0.01	1.01	0
2019-10-22	1.01	1.01	1.01	1.01	0
2019-10-21	1.01	1.01	1.01	1.01	0
2019-10-18	1.01	1.01	1.01	1.01	0
2019-10-17	1.01	1.01	1.01	1.01	0
2019-10-16	1.01	1.01	1.01	1.01	0
2019-10-15	1.01	1.01	1.01	1.01	0
2019-10-14	1.01	1.01	1.01	1.01	0
2019-10-11	1.01	1.01	1.01	1.01	0
2019-10-10	1.01	1.01	1.01	1.01	0
2019-10-09	1.01	1.01	1.01	1.01	0
2019-10-08	1.01	1.01	1.01	1.01	0
2019-10-07	1.01	1.01	1.01	1.01	0
2019-10-04	1.01	1.01	1.01	1.01	0
2019-10-03	1.01	1.01	1.01	1.01	0
2019-10-02	1.01	1.01	1.01	1.01	0
2019-10-01	1.01	1.01	1.01	1.01	0
2019-09-30	1.01	1.01	1.01	1.01	0
2019-09-27	1.01	1.01	1.01	1.01	0
2019-09-26	1.01	1.01	1.01	1.01	0
2019-09-25	1.01	1.01	1.01	1.01	0
2019-09-24	1.01	1.01	1.01	1.01	0
2019-09-23	1.01	1.01	1.01	1.01	40,286
2019-09-20	1.01	1.01	1.01	1.01	0
2019-09-19	1.01	1.01	1.01	1.01	100,000
2019-09-18	1.01	1.01	1.01	1.01	0
2019-09-17	1.01	1.01	1.01	1.01	0
2019-09-16	1.01	1.01	1.01	1.01	0
2019-09-13	1.01	1.01	1.01	1.01	0
2019-09-12	1.01	1.01	1.01	1.01	0
2019-09-11	1.01	1.01	1.01	1.01	0
2019-09-10	1.01	1.01	1.01	1.01	0
2019-09-09	1.01	1.01	1.01	1.01	0
2019-09-06	1.01	1.01	1.01	1.01	0
2019-09-05	1.01	1.01	1.01	1.01	0
2019-09-04	20.50	20.50	18.50	18.50	0
2019-09-03	23.00	23.00	20.50	20.50	0
2019-09-02	25.00	25.00	25.00	25.00	0
2019-08-30	25.00	25.00	25.00	25.00	0
2019-08-29	25.00	25.00	25.00	25.00	200
2019-08-28	25.00	25.00	25.00	25.00	0
2019-08-27	25.00	25.00	25.00	25.00	0
2019-08-23	25.00	25.00	25.00	25.00	0
2019-08-22	25.00	25.00	25.00	25.00	0
2019-08-21	25.00	25.00	25.00	25.00	0
2019-08-20	25.00	25.00	25.00	25.00	0
2019-08-19	25.00	25.00	25.00	25.00	0
2019-08-16	25.00	25.00	25.00	25.00	0
2019-08-15	25.00	25.00	25.00	25.00	0
2019-08-14	25.00	25.00	25.00	25.00	0
2019-08-13	25.00	25.00	25.00	25.00	0
2019-08-12	25.00	25.00	25.00	25.00	0
2019-08-09	25.00	25.00	25.00	25.00	0
2019-08-08	25.00	25.00	25.00	25.00	0
2019-08-07	25.00	25.00	25.00	25.00	0
2019-08-06	25.00	25.00	25.00	25.00	0
2019-08-05	25.00	25.00	25.00	25.00	0
2019-08-02	25.00	25.00	25.00	25.00	0
2019-08-01	25.00	25.00	25.00	25.00	0
2019-07-31	25.00	25.00	25.00	25.00	0
2019-07-30	25.00	25.00	25.00	25.00	0
2019-07-29	25.00	25.00	25.00	25.00	0
2019-07-26	25.00	25.00	25.00	25.00	0
2019-07-25	25.00	25.00	25.00	25.00	0
2019-07-24	25.00	25.00	25.00	25.00	0
2019-07-23	25.00	25.00	25.00	25.00	0
2019-07-22	25.00	25.00	25.00	25.00	0
2019-07-19	25.00	25.00	25.00	25.00	0
2019-07-18	25.00	25.00	25.00	25.00	0
2019-07-17	25.00	25.00	25.00	25.00	0
2019-07-16	25.00	25.00	25.00	25.00	0
2019-07-15	25.00	25.00	25.00	25.00	0
2019-07-12	25.00	25.00	25.00	25.00	0
2019-07-11	25.00	25.00	25.00	25.00	5,835
2019-07-10	25.00	25.00	25.00	25.00	0
2019-07-09	25.00	25.00	25.00	25.00	0
2019-07-08	25.00	25.00	25.00	25.00	0
2019-07-05	25.00	25.00	25.00	25.00	0
2019-07-04	25.00	25.00	25.00	25.00	0
2019-07-03	25.00	25.00	25.00	25.00	0
2019-07-02	25.00	25.00	25.00	25.00	43,562
2019-07-01	25.00	25.00	25.00	25.00	0
2019-06-28	25.00	25.00	25.00	25.00	0
2019-06-27	25.00	25.00	25.00	25.00	0
2019-06-26	25.00	25.00	25.00	25.00	0
2019-06-25	25.00	25.00	25.00	25.00	0
2019-06-24	25.00	25.00	25.00	25.00	0
2019-06-21	25.00	25.00	25.00	25.00	157
2019-06-20	25.00	25.00	25.00	25.00	0
2019-06-19	25.00	25.00	25.00	25.00	0
2019-06-18	25.00	25.00	25.00	25.00	0
2019-06-17	25.00	25.00	25.00	25.00	0
2019-06-14	25.00	25.00	25.00	25.00	0
2019-06-13	25.00	25.00	25.00	25.00	0
2019-06-12	25.00	25.00	25.00	25.00	0
2019-06-11	25.00	25.00	25.00	25.00	0
2019-06-10	25.00	25.00	25.00	25.00	0
2019-06-07	25.00	25.00	25.00	25.00	0
2019-06-06	25.00	25.00	25.00	25.00	0
2019-06-05	25.00	25.00	25.00	25.00	0
2019-06-04	25.00	25.00	25.00	25.00	0
2019-06-03	25.00	25.00	15.00	25.00	0
2019-05-31	25.00	25.00	25.00	25.00	0
2019-05-30	25.00	25.00	25.00	25.00	0
2019-05-29	25.00	25.00	25.00	25.00	0
2019-05-28	25.00	25.00	25.00	25.00	0
2019-05-24	25.00	25.00	25.00	25.00	0
2019-05-23	25.00	25.00	25.00	25.00	0
2019-05-22	25.00	25.00	25.00	25.00	0
2019-05-21	25.00	25.00	25.00	25.00	10,000
2019-05-20	25.00	25.00	25.00	25.00	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205