OILW.L Share History

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

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

Date	Open	High	Low	Close	Volume
2020-06-10	11.49	11.61	11.34	11.75	5,725
2020-06-09	11.29	11.36	11.16	11.73	6,136
2020-06-08	12.10	12.10	11.55	11.62	2,189
2020-06-05	11.00	11.86	11.00	11.93	8,019
2020-06-04	11.21	11.21	11.00	11.14	1,156
2020-06-03	11.20	12.07	10.93	11.45	8,608
2020-06-02	10.69	10.88	10.69	10.96	4,029
2020-06-01	10.30	10.70	10.30	10.39	10,060
2020-05-29	9.82	10.12	9.82	10.33	595
2020-05-28	9.75	9.95	9.52	10.33	19,094
2020-05-27	10.30	10.35	9.75	11.28	1,354
2020-05-26	10.30	11.79	10.30	11.28	4,910
2020-05-22	9.90	10.20	9.70	10.26	1,806
2020-05-21	11.30	11.30	10.34	10.26	1,194
2020-05-20	9.82	9.99	9.78	10.25	480
2020-05-19	9.81	9.90	9.72	9.75	6,028
2020-05-18	9.51	10.09	9.45	10.06	30,844
2020-05-15	8.83	8.93	8.70	8.92	4,441
2020-05-14	8.15	8.40	8.15	8.34	3,681
2020-05-13	8.11	8.26	8.04	8.18	7,512
2020-05-12	8.18	8.37	8.18	8.19	20,825
2020-05-11	8.31	8.33	8.08	8.21	6,766
2020-05-07	8.21	8.76	8.21	8.55	6,372
2020-05-06	8.23	8.70	8.07	8.10	7,420
2020-05-05	8.06	8.44	7.92	8.24	21,859
2020-05-04	6.83	7.37	6.83	7.18	8,964
2020-05-01	7.31	7.31	6.68	7.15	6,037
2020-04-30	6.86	7.00	6.64	6.43	9,508
2020-04-29	5.97	6.57	5.97	6.43	12,689
2020-04-28	5.99	6.21	5.60	5.85	75,458
2020-04-27	6.93	6.93	5.87	5.85	22,619
2020-04-24	7.30	7.31	6.91	7.06	7,055
2020-04-23	7.76	7.76	7.13	7.47	15,420
2020-04-22	6.78	7.77	6.08	7.37	74,203
2020-04-21	8.45	8.46	6.90	7.37	78,288
2020-04-20	9.19	9.22	8.70	8.94	58,019
2020-04-17	9.72	9.88	9.52	9.54	29,534
2020-04-16	9.71	9.71	9.46	9.46	0
2020-04-15	10.20	10.20	9.68	9.71	5,251
2020-04-14	10.80	10.80	10.62	10.73	5,901
2020-04-10	10.73	10.73	10.73	10.73	0
2020-04-09	10.73	11.10	10.70	10.73	11,875
2020-04-08	10.50	10.57	10.42	10.50	7,992
2020-04-07	10.83	10.83	10.70	10.31	3,192
2020-04-06	10.63	10.63	10.51	10.10	15,427
2020-04-03	9.45	9.71	9.45	9.14	19,390
2020-04-03	9.45	10.48	9.45	10.10	66,793
2020-04-02	8.83	9.69	8.82	9.14	65,503
2020-04-02	8.83	8.98	8.82	8.31	58,096
2020-04-01	8.40	8.42	8.34	8.31	1,169
2020-04-01	8.40	8.40	8.40	8.51	379
2020-03-31	8.79	8.87	8.72	8.41	5,350
2020-03-30	8.55	8.55	8.38	8.66	20,320
2020-03-27	9.00	9.05	8.67	9.19	9,480
2020-03-26	9.25	9.38	9.25	9.29	1,512
2020-03-25	9.44	9.46	9.04	9.05	2,005
2020-03-24	9.38	9.38	9.25	8.37	2,600
2020-03-23	8.52	8.53	8.44	9.10	4,336
2020-03-20	10.10	10.10	9.84	8.92	1,603
2020-03-19	8.41	9.04	8.21	8.22	11,039
2020-03-18	9.29	9.29	9.29	10.32	311
2020-03-17	10.85	10.85	10.36	10.51	1,125
2020-03-16	11.01	11.01	10.52	11.28	12,658
2020-03-13	11.86	11.96	11.80	11.13	6,465
2020-03-12	11.32	11.32	11.26	11.95	3,400
2020-03-11	11.95	11.95	11.90	11.95	259
2020-03-10	11.73	12.40	11.60	12.07	43,276
2020-03-09	11.20	12.31	11.20	12.07	178,217
2020-03-06	15.77	15.77	14.83	14.81	20,701
2020-03-05	16.44	16.56	16.44	16.65	3,450
2020-03-04	16.54	16.54	16.54	16.54	0
2020-03-03	16.71	16.95	16.62	16.40	4,520
2020-03-02	16.31	16.31	15.97	15.65	3,332
2020-02-28	16.00	16.03	16.00	16.49	1,700
2020-02-27	16.89	16.89	16.28	17.57	1,310
2020-02-26	17.50	17.50	17.50	17.81	200
2020-02-25	17.88	17.88	17.88	17.88	0
2020-02-24	18.65	18.65	18.65	18.65	0
2020-02-21	18.61	18.61	18.61	18.65	600
2020-02-20	19.00	19.00	19.00	19.07	10
2020-02-19	18.23	18.85	18.23	18.85	0
2020-02-18	18.45	18.45	18.23	18.23	0
2020-02-17	18.49	18.49	18.44	18.45	1,839
2020-02-14	18.18	18.39	18.18	18.39	0
2020-02-13	18.24	18.24	18.24	18.18	719
2020-02-12	17.99	18.24	17.99	18.08	3,164
2020-02-11	17.84	17.84	17.84	17.70	362
2020-02-10	18.00	18.00	17.63	17.63	0
2020-02-07	17.79	17.83	17.79	18.00	6,000
2020-02-06	18.29	18.29	18.04	17.99	1,404
2020-02-05	17.94	18.16	17.94	18.17	589
2020-02-04	17.97	17.97	17.97	17.83	25,739
2020-02-03	18.18	18.18	17.76	17.76	0
2020-01-31	18.44	18.44	18.44	18.44	0
2020-01-30	18.56	18.56	18.56	18.44	350
2020-01-29	18.76	18.76	18.76	18.83	209
2020-01-28	18.87	18.87	18.87	18.89	74
2020-01-27	18.51	18.58	18.51	18.58	3,922
2020-01-24	19.20	19.20	19.20	19.01	204
2020-01-23	19.73	19.73	19.73	19.48	130
2020-01-22	20.49	20.49	20.04	20.04	0
2020-01-21	20.41	20.41	20.41	20.49	428
2020-01-20	20.54	20.65	20.54	20.65	0
2020-01-17	20.62	20.62	20.54	20.54	0
2020-01-16	20.30	20.62	20.30	20.62	0
2020-01-15	20.49	20.49	20.30	20.30	0
2020-01-14	20.42	20.49	20.42	20.49	0
2020-01-13	20.84	20.84	20.42	20.42	0
2020-01-10	20.84	20.84	20.84	20.84	0
2020-01-09	21.25	21.25	20.84	20.84	0
2020-01-08	21.83	21.83	21.25	21.25	0
2020-01-07	22.04	22.04	21.83	21.83	0
2020-01-06	22.32	22.32	22.12	22.04	3,567
2020-01-03	22.03	22.03	22.03	21.80	326
2020-01-02	21.26	21.26	21.26	21.24	6
2020-01-01	21.49	21.49	21.28	21.28	0
2019-12-31	21.49	21.49	21.28	21.28	0
2019-12-30	21.55	21.55	21.49	21.49	0
2019-12-27	21.23	21.55	21.23	21.55	0
2019-12-25	21.12	21.23	21.12	21.23	0
2019-12-24	21.12	21.23	21.12	21.23	0
2019-12-23	21.05	21.12	21.05	21.12	0
2019-12-20	21.33	21.33	21.05	21.05	0
2019-12-19	21.37	21.37	21.34	21.33	50,469
2019-12-18	21.15	21.16	21.15	21.16	0
2019-12-17	20.98	21.15	20.98	21.15	0
2019-12-16	20.93	20.93	20.93	20.98	2,600
2019-12-13	20.60	20.78	20.60	20.78	0
2019-12-12	20.47	20.47	20.47	20.60	2,700
2019-12-11	20.64	20.64	20.33	20.33	0
2019-12-10	20.61	20.61	20.61	20.64	300
2019-12-09	20.42	20.42	20.42	20.53	1,000
2019-12-06	20.44	20.44	20.44	20.44	0
2019-12-05	20.18	20.18	20.18	20.18	0
2019-12-04	19.53	20.18	19.53	20.18	0
2019-12-03	19.59	19.59	19.53	19.53	0
2019-12-02	19.45	19.59	19.45	19.59	0
2019-11-29	20.11	20.11	19.45	19.45	0
2019-11-28	20.08	20.11	20.08	20.11	0
2019-11-27	20.23	20.23	20.08	20.08	0
2019-11-26	20.11	20.23	20.11	20.23	0
2019-11-25	20.04	20.11	20.04	20.11	0
2019-11-22	20.29	20.29	20.23	20.04	1,296
2019-11-21	20.06	20.06	20.06	20.13	300
2019-11-20	19.43	19.80	19.43	19.80	0
2019-11-19	19.74	19.74	19.43	19.43	0
2019-11-18	20.03	20.03	20.03	19.74	180
2019-11-15	19.87	20.08	19.87	20.08	0
2019-11-14	19.88	19.88	19.87	19.87	0
2019-11-13	19.86	19.88	19.86	19.88	0
2019-11-12	19.82	19.82	19.82	19.86	456
2019-11-11	19.81	19.81	19.79	19.82	2,700
2019-11-08	19.93	19.93	19.66	19.66	0
2019-11-07	19.92	19.92	19.84	19.93	6
2019-11-06	19.84	19.84	19.84	19.70	510
2019-11-05	19.91	19.91	19.85	19.85	0
2019-11-04	19.16	19.91	19.16	19.91	0
2019-11-01	18.81	19.16	18.81	19.16	0
2019-10-31	19.00	19.00	18.81	18.81	0
2019-10-30	19.19	19.19	19.19	19.00	3,000
2019-10-29	19.35	19.35	19.35	19.35	0
2019-10-28	19.63	19.77	19.57	19.35	20,929
2019-10-25	19.55	19.62	19.55	19.62	0
2019-10-24	19.17	19.55	19.17	19.55	0
2019-10-23	19.00	19.17	19.00	19.17	0
2019-10-22	18.54	19.00	18.54	19.00	0
2019-10-21	18.74	18.74	18.54	18.54	0
2019-10-18	18.93	18.93	18.93	18.74	7
2019-10-17	18.58	18.58	18.50	18.50	0
2019-10-16	18.58	18.58	18.58	18.58	0
2019-10-15	18.59	18.59	18.59	18.58	2,803
2019-10-14	18.94	18.94	18.50	18.50	0
2019-10-11	18.78	18.78	18.78	18.94	2,803
2019-10-10	18.56	18.56	18.56	18.56	0
2019-10-09	18.09	18.56	18.09	18.56	0
2019-10-08	18.11	18.11	18.11	18.09	2,803
2019-10-07	18.24	18.58	18.24	18.58	0
2019-10-04	18.29	18.29	18.29	18.24	978
2019-10-03	18.18	18.18	18.18	17.97	1,005
2019-10-02	18.56	18.56	18.20	18.06	1,161
2019-10-01	19.03	19.03	18.62	18.62	0
2019-09-30	19.45	19.45	19.03	19.03	0
2019-09-27	19.20	19.45	19.20	19.45	0
2019-09-26	19.18	19.18	19.18	19.20	343
2019-09-25	19.92	19.92	19.41	19.41	0
2019-09-24	20.04	20.05	19.86	19.92	9,373
2019-09-23	20.16	20.16	20.16	20.08	19,385
2019-09-20	20.10	20.22	20.10	20.22	0
2019-09-19	20.24	20.26	20.13	20.10	23,797
2019-09-18	20.16	20.16	20.16	20.02	1,800
2019-09-17	21.24	21.25	20.41	20.40	66,805
2019-09-16	20.25	20.25	20.20	20.97	800
2019-09-13	18.90	18.90	18.90	18.89	20
2019-09-12	19.59	19.59	18.87	18.87	0
2019-09-11	20.11	20.11	19.59	19.59	0
2019-09-10	19.91	20.11	19.91	20.11	0
2019-09-09	19.17	19.91	19.17	19.91	0
2019-09-06	19.68	19.68	19.17	19.17	0
2019-09-05	19.71	19.71	19.71	19.68	3,104
2019-09-04	18.29	19.21	18.29	19.21	0
2019-09-03	18.65	18.65	18.29	18.29	0
2019-08-30	19.33	19.33	19.33	19.33	0
2019-08-29	19.27	19.27	19.27	19.27	0
2019-08-28	18.45	19.27	18.45	19.27	0
2019-08-27	18.50	18.50	18.45	18.45	0
2019-08-23	18.94	18.94	18.94	18.94	0
2019-08-22	19.13	19.13	19.13	18.94	382
2019-08-21	19.37	19.37	19.37	19.27	2,003
2019-08-20	18.90	18.90	18.90	19.04	90
2019-08-19	19.00	19.00	19.00	19.01	3
2019-08-16	18.76	18.76	18.76	18.66	3
2019-08-15	18.64	18.66	18.64	18.66	0
2019-08-14	19.47	19.47	18.64	18.64	0
2019-08-13	18.56	19.47	18.56	19.47	0
2019-08-12	18.50	18.56	18.50	18.56	0
2019-08-09	18.02	18.50	18.02	18.50	0
2019-08-08	17.45	18.02	17.45	18.02	0
2019-08-07	18.68	18.68	17.45	17.45	0
2019-08-06	18.88	18.88	18.88	18.68	785
2019-08-05	18.80	18.80	18.76	18.88	1,441
2019-08-02	19.02	19.02	19.02	19.02	2,003
2019-08-01	20.03	20.03	19.53	19.53	0
2019-07-31	19.64	20.03	19.64	20.03	0
2019-07-30	19.40	19.64	19.40	19.64	0
2019-07-29	19.21	19.40	19.21	19.40	0
2019-07-26	19.41	19.41	19.21	19.21	0
2019-07-25	19.59	19.59	19.41	19.41	0
2019-07-24	19.31	19.59	19.31	19.59	0
2019-07-23	19.27	19.31	19.27	19.31	0
2019-07-22	19.05	19.27	19.05	19.27	0
2019-07-19	18.94	19.05	18.94	19.05	0
2019-07-18	19.68	19.68	18.94	18.94	0
2019-07-17	19.78	19.78	19.78	19.68	650
2019-07-16	20.53	20.53	20.53	20.46	163
2019-07-15	20.71	20.71	20.67	20.67	0
2019-07-12	20.82	20.82	20.71	20.71	0
2019-07-11	20.43	20.82	20.43	20.82	0
2019-07-10	19.82	20.43	19.82	20.43	0
2019-07-09	19.93	19.93	19.82	19.82	0
2019-07-08	19.64	19.93	19.64	19.93	0
2019-07-05	19.56	19.64	19.56	19.64	0
2019-07-04	19.56	19.56	19.56	19.56	647
2019-07-03	19.57	19.57	19.42	19.42	0
2019-07-02	20.19	20.19	19.57	19.57	0
2019-07-01	20.38	20.38	20.19	20.19	0
2019-06-28	20.34	20.38	20.34	20.38	0
2019-06-27	20.38	20.38	20.38	20.38	0
2019-06-26	20.22	20.22	20.22	20.38	1,219
2019-06-25	19.88	19.88	19.88	19.96	32
2019-06-24	19.71	19.71	19.71	19.57	2,003
2019-06-21	19.49	19.49	19.49	19.49	0
2019-06-20	18.49	19.49	18.49	19.49	0
2019-06-19	18.60	18.61	18.60	18.49	215
2019-06-18	18.65	18.65	18.65	18.61	201
2019-06-17	18.24	18.24	18.06	18.06	0
2019-06-14	17.99	17.99	17.99	18.24	250
2019-06-13	18.22	18.22	18.18	18.24	1,260
2019-06-12	18.06	18.06	17.91	17.90	2,248
2019-06-11	18.61	18.61	18.51	18.51	0
2019-06-10	18.65	18.65	18.65	18.61	750
2019-06-07	18.38	18.38	18.38	18.42	1,902
2019-06-06	17.86	17.86	17.85	17.80	2,400
2019-06-05	18.50	18.50	17.69	17.69	0
2019-06-04	18.10	18.50	18.08	18.42	2,361
2019-06-03	18.44	18.72	18.44	18.32	573
2019-05-31	19.83	19.83	19.83	19.83	0
2019-05-30	19.80	19.83	19.80	19.83	0
2019-05-29	19.96	20.02	19.76	19.80	764
2019-05-28	20.42	20.42	20.42	20.23	70
2019-05-24	20.00	20.00	19.89	19.89	0
2019-05-23	20.66	20.66	20.10	20.00	504
2019-05-22	21.53	21.55	21.22	21.20	777
2019-05-21	21.90	21.90	21.90	21.70	1
2019-05-20	21.67	21.67	21.67	21.73	1
2019-05-17	21.76	21.76	21.76	21.78	142
2019-05-16	21.66	21.66	21.66	21.84	350

Share	Price	Change
Future (FUTR)	1,032.00	18.62%
Phoenix Copper. (PXC)	22.50	16.88%
Watches Switz (WOSG)	389.80	15.39%
Kore Potash (KP2)	0.85	13.33%
Nexus Infrastr. (NEXS)	92.50	12.12%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Clontarf (CLON)	0.0425	-15%
Harland & Wolff (HARL)	8.75	-12.67%
Metals Exploration (MTL)	3.75	-11.76%

Share	Price	Volume
Supply@me Cap (SYME)	0.0192	81,796,828
Clontarf (CLON)	0.0425	62,054,106
Cap-xx (CPX)	0.086	37,957,489
Beacon Energy. (BCE)	0.0525	37,517,714
Tower Resources (TRP)	0.0185	23,817,058