Oneiro Energy Share History

Oneiro Energy Share Price history. The following table shows end-of-day data ONE historical share prices for Oneiro Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	10.00	10.00	10.00	10.00	0
2024-05-14	10.00	10.00	10.00	10.00	0
2024-05-13	10.00	10.00	10.00	10.00	0
2024-05-10	10.00	10.00	10.00	10.00	0
2024-05-09	10.00	10.00	10.00	10.00	0
2024-05-08	10.00	10.00	10.00	10.00	0
2024-05-07	10.00	10.00	10.00	10.00	0
2024-05-06	10.00	10.00	10.00	10.00	0
2024-05-03	10.00	10.00	10.00	10.00	0
2024-05-02	10.00	10.00	10.00	10.00	50,000
2024-05-01	10.00	10.00	10.00	10.00	0
2024-04-30	10.00	10.00	10.00	10.00	0
2024-04-29	10.00	10.00	10.00	10.00	0
2024-04-26	10.00	10.00	10.00	10.00	0
2024-04-25	10.00	10.00	10.00	10.00	0
2024-04-24	10.00	10.00	10.00	10.00	0
2024-04-23	10.00	10.00	10.00	10.00	0
2024-04-22	10.00	10.00	10.00	10.00	0
2024-04-19	10.00	10.00	10.00	10.00	0
2024-04-18	10.00	10.00	10.00	10.00	0
2024-04-17	10.00	10.00	10.00	10.00	0
2024-04-16	10.00	10.00	10.00	10.00	0
2024-04-15	10.00	10.00	10.00	10.00	0
2024-04-12	10.00	10.00	10.00	10.00	0
2024-04-11	10.00	10.00	10.00	10.00	0
2024-04-10	10.00	10.00	10.00	10.00	0
2024-04-09	10.00	10.00	10.00	10.00	0
2024-04-08	10.00	10.50	10.00	10.00	0
2024-04-05	10.00	10.00	10.00	10.00	0
2024-04-04	10.00	10.00	10.00	10.00	0
2024-04-03	10.00	10.00	10.00	10.00	0
2024-04-02	10.00	10.00	10.00	10.00	0
2024-04-01	10.00	10.00	10.00	10.00	0
2024-03-29	10.00	10.00	10.00	10.00	0
2024-03-28	10.00	10.00	10.00	10.00	0
2024-03-27	10.00	10.00	10.00	10.00	0
2024-03-26	10.00	10.00	10.00	10.00	0
2024-03-25	10.00	10.00	10.00	10.00	0
2024-03-22	10.00	10.00	10.00	10.00	0
2024-03-21	10.00	10.00	10.00	10.00	0
2024-03-20	10.00	10.00	10.00	10.00	0
2024-03-19	10.00	10.00	10.00	10.00	0
2024-03-18	10.00	10.00	10.00	10.00	0
2024-03-15	10.00	10.00	10.00	10.00	0
2024-03-14	10.00	10.00	10.00	10.00	0
2024-03-13	10.00	10.00	10.00	10.00	0
2024-03-12	10.00	10.00	10.00	10.00	0
2024-03-11	10.00	10.00	10.00	10.00	0
2024-03-08	10.00	10.00	10.00	10.00	87,500
2024-03-07	10.00	10.00	10.00	10.00	0
2024-03-06	10.00	10.00	10.00	10.00	0
2024-03-05	10.00	10.00	10.00	10.00	0
2024-03-04	10.00	10.00	10.00	10.00	0
2024-03-01	10.00	10.00	10.00	10.00	0
2024-02-29	10.00	10.00	10.00	10.00	0
2024-02-28	10.00	10.00	10.00	10.00	0
2024-02-27	10.00	10.00	10.00	10.00	0
2024-02-26	10.00	10.00	10.00	10.00	0
2024-02-23	10.00	10.00	10.00	10.00	0
2024-02-22	10.00	10.00	10.00	10.00	0
2024-02-21	10.00	10.00	10.00	10.00	0
2024-02-20	10.00	10.00	10.00	10.00	0
2024-02-19	10.00	10.00	10.00	10.00	0
2024-02-16	10.00	10.00	10.00	10.00	0
2024-02-15	10.00	10.00	10.00	10.00	0
2024-02-14	10.00	10.00	10.00	10.00	0
2024-02-13	10.00	10.00	10.00	10.00	0
2024-02-12	10.00	10.00	10.00	10.00	0
2024-02-09	10.00	10.00	10.00	10.00	0
2024-02-08	10.00	10.00	10.00	10.00	0
2024-02-07	10.00	10.00	10.00	10.00	0
2024-02-06	10.00	10.00	10.00	10.00	0
2024-02-05	10.00	10.00	10.00	10.00	0
2024-02-02	10.00	10.00	10.00	10.00	0
2024-02-01	10.00	10.00	10.00	10.00	0
2024-01-31	10.00	10.00	10.00	10.00	0
2024-01-30	10.00	10.00	10.00	10.00	0
2024-01-29	10.00	10.00	10.00	10.00	0
2024-01-26	10.00	10.00	10.00	10.00	99,510
2024-01-25	10.00	10.00	10.00	10.00	0
2024-01-24	10.00	10.00	10.00	10.00	0
2024-01-23	10.00	10.00	10.00	10.00	0
2024-01-22	10.00	10.00	10.00	10.00	0
2024-01-19	10.00	10.00	10.00	10.00	50,000
2024-01-18	10.00	10.00	10.00	10.00	0
2024-01-17	10.25	10.25	10.00	10.00	0
2024-01-16	10.25	10.25	10.25	10.25	0
2024-01-15	10.00	10.25	10.00	10.25	45,000
2024-01-12	10.25	10.25	10.25	10.25	0
2024-01-11	10.00	10.25	10.00	10.25	0
2024-01-10	10.25	10.25	10.25	10.25	0
2024-01-09	10.25	10.25	10.25	10.25	0
2024-01-08	10.25	10.25	10.25	10.25	0
2024-01-05	10.25	10.25	10.25	10.25	0
2024-01-04	10.25	10.25	10.25	10.25	6,083
2024-01-03	10.25	10.25	10.25	10.25	0
2024-01-02	10.25	10.25	10.25	10.25	0
2024-01-01	10.25	10.25	10.25	10.25	0
2023-12-29	10.25	10.25	10.25	10.25	0
2023-12-28	10.00	10.25	10.00	10.25	0
2023-12-27	10.25	10.25	10.25	10.25	90,732
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	10.25	10.25	10.25	10.25	128,802
2023-12-21	10.25	10.25	10.25	10.25	108,244
2023-12-20	10.25	10.25	10.25	10.25	0
2023-12-19	10.25	10.25	10.25	10.25	0
2023-12-18	10.25	10.25	10.25	10.25	0
2023-12-15	10.25	10.25	10.25	10.25	0
2023-12-14	10.25	10.25	10.25	10.25	0
2023-12-13	10.25	10.25	10.25	10.25	0
2023-12-12	10.25	10.25	10.25	10.25	1,403
2023-12-11	10.25	10.25	10.25	10.25	0
2023-12-08	10.25	10.25	10.25	10.25	0
2023-12-07	10.25	10.25	10.25	10.25	0
2023-12-06	10.25	10.25	10.25	10.25	0
2023-12-05	10.25	10.25	10.25	10.25	0
2023-12-04	10.25	10.25	10.25	10.25	0
2023-12-01	10.25	10.25	10.25	10.25	0
2023-11-30	10.25	10.25	10.25	10.25	0
2023-11-29	10.25	10.25	10.25	10.25	0
2023-11-28	10.25	10.25	10.25	10.25	0
2023-11-27	10.25	10.25	10.25	10.25	0
2023-11-24	10.25	10.25	10.25	10.25	0
2023-11-23	10.25	10.25	10.25	10.25	0
2023-11-22	10.25	10.25	10.25	10.25	0
2023-11-21	10.25	10.25	10.25	10.25	0
2023-11-20	10.25	10.25	10.25	10.25	0
2023-11-17	10.25	10.25	10.25	10.25	0
2023-11-16	10.25	10.25	10.25	10.25	0
2023-11-15	10.25	10.25	10.25	10.25	0
2023-11-14	10.25	10.25	10.25	10.25	0
2023-11-13	10.25	10.25	10.25	10.25	0
2023-11-10	10.25	10.25	10.25	10.25	30,000
2023-11-09	10.25	10.25	10.25	10.25	0
2023-11-08	10.25	10.25	10.25	10.25	0
2023-11-07	10.25	10.25	10.25	10.25	15,000
2023-11-06	10.25	10.25	10.25	10.25	172
2023-11-03	10.25	10.25	10.25	10.25	0
2023-11-02	10.25	10.25	10.25	10.25	268
2023-11-01	10.25	10.25	10.25	10.25	0
2023-10-31	10.25	10.25	10.25	10.25	0
2023-10-30	10.25	10.25	10.25	10.25	0
2023-10-27	10.25	10.25	10.25	10.25	0
2023-10-26	10.25	10.25	10.25	10.25	0
2023-10-25	10.25	10.25	10.25	10.25	0
2023-10-24	10.25	10.25	10.25	10.25	0
2023-10-23	10.25	10.25	10.25	10.25	0
2023-10-20	10.25	10.25	10.25	10.25	0
2023-10-19	10.25	10.25	10.25	10.25	0
2023-10-18	10.25	10.25	10.25	10.25	0
2023-10-17	10.25	10.25	10.25	10.25	0
2023-10-16	10.25	10.25	10.25	10.25	2,301
2023-10-13	10.25	10.25	10.25	10.25	0
2023-10-12	10.25	10.25	10.25	10.25	50,000
2023-10-11	9.75	10.25	9.75	10.25	2,301
2023-10-10	9.75	9.75	9.75	9.75	0
2023-10-09	9.75	9.75	9.75	9.75	0
2023-10-06	9.75	9.75	9.75	9.75	0
2023-10-05	9.75	9.75	9.75	9.75	0
2023-10-04	9.75	9.75	9.75	9.75	0
2023-10-03	9.75	9.75	9.75	9.75	0
2023-10-02	11.25	11.25	9.75	9.75	35,000
2023-09-29	11.25	11.25	11.25	11.25	0
2023-09-28	11.25	11.25	11.25	11.25	0
2023-09-27	11.25	11.25	11.25	11.25	0
2023-09-26	11.25	11.25	11.25	11.25	0
2023-09-25	11.25	11.25	11.25	11.25	0
2023-09-22	11.25	11.25	11.25	11.25	0
2023-09-21	11.25	11.25	11.25	11.25	0
2023-09-20	11.25	11.25	11.25	11.25	0
2023-09-19	11.25	11.25	11.25	11.25	0
2023-09-18	11.25	11.25	11.25	11.25	0
2023-09-15	11.25	11.25	11.25	11.25	0
2023-09-14	11.25	11.25	11.25	11.25	0
2023-09-13	11.25	11.25	11.25	11.25	6,673
2023-09-12	11.25	11.25	11.25	11.25	0
2023-09-11	11.25	11.25	11.25	11.25	0
2023-09-08	11.25	11.25	11.25	11.25	157,716
2023-09-07	11.25	11.25	11.25	11.25	0
2023-09-06	11.00	11.25	11.00	11.25	151,944
2023-09-05	10.50	11.00	9.00	11.00	33,333
2023-09-04	11.00	11.00	11.00	11.00	0
2023-09-01	11.00	11.00	11.00	11.00	0
2023-08-31	11.00	11.00	11.00	11.00	0
2023-08-30	11.00	11.00	11.00	11.00	0
2023-08-29	11.00	11.00	11.00	11.00	0
2023-08-28	11.00	11.00	11.00	11.00	0
2023-08-25	11.00	11.00	11.00	11.00	0
2023-08-24	11.00	11.00	11.00	11.00	0
2023-08-23	11.00	11.00	11.00	11.00	0
2023-08-22	11.00	11.00	11.00	11.00	0
2023-08-21	11.00	11.00	11.00	11.00	0
2023-08-18	11.00	11.00	11.00	11.00	0
2023-08-17	11.00	11.00	11.00	11.00	0
2023-08-16	11.00	11.00	11.00	11.00	0
2023-08-15	11.00	11.00	11.00	11.00	0
2023-08-14	11.00	11.00	11.00	11.00	0
2023-08-11	11.00	11.00	11.00	11.00	0
2023-08-10	11.00	11.00	11.00	11.00	0
2023-08-09	11.00	11.00	11.00	11.00	0
2023-08-08	11.00	11.00	11.00	11.00	0
2023-08-07	11.00	11.00	11.00	11.00	0
2023-08-04	11.00	11.00	11.00	11.00	0
2023-08-03	11.00	11.00	11.00	11.00	0
2023-08-02	11.00	11.00	11.00	11.00	0
2023-08-01	11.00	11.00	11.00	11.00	0
2023-07-31	11.00	11.00	11.00	11.00	0
2023-07-28	11.00	11.00	11.00	11.00	0
2023-07-27	11.00	11.00	11.00	11.00	0
2023-07-26	11.00	11.00	11.00	11.00	0
2023-07-25	11.00	11.00	11.00	11.00	0
2023-07-24	11.00	11.00	11.00	11.00	0
2023-07-21	11.00	11.00	11.00	11.00	0
2023-07-20	11.00	11.00	11.00	11.00	0
2023-07-19	11.00	11.00	11.00	11.00	0
2023-07-18	11.00	11.00	11.00	11.00	0
2023-07-17	11.00	11.00	11.00	11.00	0
2023-07-14	11.00	11.00	11.00	11.00	0
2023-07-13	11.00	11.00	11.00	11.00	0
2023-07-12	11.00	11.00	11.00	11.00	0
2023-07-11	11.50	11.50	11.00	11.00	70,000
2023-07-10	12.00	12.00	11.50	11.50	94,330
2023-07-07	12.00	12.00	12.00	12.00	0
2023-07-06	12.00	12.00	12.00	12.00	0
2023-07-05	12.00	12.00	12.00	12.00	0
2023-07-04	12.50	12.50	12.00	12.00	130,000
2023-07-03	11.50	12.50	11.50	12.50	40,520
2023-06-30	11.00	11.00	11.00	11.00	0
2023-06-29	11.00	11.00	11.00	11.00	300,000
2023-06-28	10.25	11.00	10.25	11.00	72,046
2023-06-27	9.00	10.25	9.00	10.25	55,000
2023-06-26	8.75	9.00	8.75	9.00	56,694
2023-06-23	8.75	8.75	8.75	8.75	0
2023-06-22	8.75	8.75	8.75	8.75	0
2023-06-21	8.75	8.75	8.75	8.75	8,988
2023-06-20	8.75	8.75	8.75	8.75	56,945
2023-06-19	8.75	8.75	8.75	8.75	261,261
2023-06-16	8.75	8.75	8.75	8.75	100
2023-06-15	8.50	8.75	8.50	8.75	139,888
2023-06-14	8.75	8.75	8.50	8.50	200,289
2023-06-13	9.25	9.25	8.75	8.75	50,896
2023-06-12	8.75	9.25	8.75	9.25	192,028
2023-06-09	8.00	8.50	8.00	8.50	284,052
2023-06-08	7.50	8.00	7.50	8.00	301,101
2023-06-07	7.25	7.50	7.25	7.50	13,187
2023-06-06	7.00	7.25	7.00	7.25	66,700
2023-06-05	6.75	7.00	6.75	7.00	14,134
2023-06-02	6.25	6.75	6.25	6.75	345,000
2023-06-01	6.25	6.50	6.25	6.50	0
2023-05-31	6.50	6.50	6.50	6.50	625,000
2023-05-30	6.50	6.50	6.50	6.50	125,000
2023-05-29	6.75	6.75	6.75	6.75	0
2023-05-26	6.00	7.00	6.00	6.75	449,216
2023-05-25	6.00	6.00	5.50	6.00	119,848

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.0835	143,774,588