YOLO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2019-12-23	17.50	19.50	17.00	18.75	2,168,135
2019-12-20	17.00	17.50	16.50	17.50	667,875
2019-12-19	15.50	16.00	16.00	17.00	2,454,044
2019-12-18	15.75	15.75	14.75	15.50	1,124,044
2019-12-17	15.25	16.25	15.25	15.75	803,699
2019-12-16	15.00	15.50	15.00	15.25	179,100
2019-12-13	15.00	15.50	14.50	15.00	1,577,908
2019-12-12	14.75	15.25	14.50	15.00	1,361,804
2019-12-11	13.50	15.05	13.25	15.00	2,040,993
2019-12-10	12.75	13.50	12.75	13.50	428,414
2019-12-09	13.50	13.75	12.75	12.75	783,015
2019-12-06	14.00	14.00	14.00	14.00	69,717
2019-12-05	11.50	14.50	11.50	11.60	1,462,216
2019-12-04	12.00	12.25	11.50	11.60	405,148
2019-12-03	11.00	12.00	10.50	12.00	1,021,646
2019-12-02	12.75	12.85	12.00	12.00	1,273,405
2019-11-29	11.75	13.25	11.75	12.75	2,783,285
2019-11-28	10.25	11.75	10.60	11.75	2,222,192
2019-11-27	9.25	10.25	9.00	10.25	873,078
2019-11-26	9.48	9.48	9.10	9.25	224,802
2019-11-25	10.00	10.25	9.48	9.48	914,848
2019-11-22	9.50	10.50	9.50	10.00	842,792
2019-11-21	9.75	9.75	9.50	9.50	904,394
2019-11-20	8.75	9.75	8.50	9.75	1,419,623
2019-11-19	9.13	9.13	8.75	8.75	590,147
2019-11-18	8.88	9.13	8.50	9.13	1,229,622
2019-11-15	8.63	8.88	8.63	8.88	571,558
2019-11-14	8.63	8.63	8.25	8.63	75,000
2019-11-13	8.53	8.63	8.53	8.63	439,700
2019-11-12	8.63	8.75	8.53	8.53	993,837
2019-11-11	8.63	8.63	8.63	8.63	125,887
2019-11-08	8.50	8.65	7.75	8.63	4,312,199
2019-11-07	9.20	9.20	8.50	8.50	1,205,665
2019-11-06	9.50	9.50	9.20	9.20	608,676
2019-11-05	9.75	9.75	9.00	9.50	274,234
2019-11-04	9.00	10.00	9.75	9.75	1,357,726
2019-11-01	9.35	9.35	8.75	9.00	699,286
2019-10-31	9.75	9.75	9.35	9.35	521,254
2019-10-30	9.90	9.90	9.75	9.75	465,781
2019-10-29	9.90	9.90	9.75	9.90	1,520,564
2019-10-28	9.55	9.90	9.55	9.90	1,342,176
2019-10-25	9.58	9.75	9.15	9.55	3,219,673
2019-10-24	8.50	9.58	8.50	9.58	4,425,607
2019-10-23	8.50	8.75	8.50	8.50	453,343
2019-10-22	8.25	8.88	8.25	8.50	1,452,731
2019-10-21	7.80	8.25	7.80	8.25	4,088,971
2019-10-18	7.13	8.35	7.13	7.80	3,139,147
2019-10-17	5.98	7.13	5.98	7.13	3,502,083
2019-10-16	5.98	6.10	5.98	6.10	381,541
2019-10-15	5.98	5.98	5.98	5.98	47,367
2019-10-14	5.38	6.13	5.38	5.98	2,344,913
2019-10-11	4.70	5.85	4.50	5.38	1,778,456
2019-10-10	3.90	4.75	3.90	3.90	3,383,670
2019-10-09	3.65	3.95	3.50	3.90	276,639
2019-10-08	3.50	3.65	3.50	3.65	289,668
2019-10-07	3.35	3.60	3.20	3.50	146,986
2019-10-04	3.35	3.35	3.35	3.35	7,000
2019-10-03	3.25	3.70	3.25	3.35	1,092,151
2019-10-02	2.60	3.10	2.60	2.60	8,876,332
2019-10-01	2.35	2.60	2.35	2.60	441,961
2019-09-30	2.35	2.35	2.30	2.35	0
2019-09-27	2.35	2.35	2.30	2.35	0
2019-09-26	2.35	2.35	2.30	2.35	86,575
2019-09-25	2.35	2.35	2.30	2.35	0
2019-09-24	2.35	2.35	2.30	2.35	10,000
2019-09-23	2.35	2.35	2.35	2.35	5,625
2019-09-20	2.35	2.35	2.35	2.35	4,198
2019-09-19	2.40	2.40	2.35	2.35	49,130
2019-09-18	2.40	2.40	2.40	2.40	0
2019-09-17	2.40	2.40	2.40	2.40	0
2019-09-16	2.40	2.40	2.30	2.40	0
2019-09-13	2.40	2.40	2.30	2.40	0
2019-09-12	2.40	2.40	2.40	2.40	7,500
2019-09-11	2.40	2.40	2.40	2.40	0
2019-09-10	2.40	2.40	2.40	2.40	0
2019-09-09	2.40	2.40	2.40	2.40	0
2019-09-06	2.40	2.40	2.40	2.40	0
2019-09-05	2.40	2.40	2.40	2.40	0
2019-09-04	2.75	2.75	2.40	2.40	191,052
2019-09-03	2.75	2.75	2.75	2.75	0
2019-09-02	2.75	2.75	2.50	2.75	0
2019-08-30	2.75	2.75	2.50	2.75	0
2019-08-29	2.75	2.75	2.50	2.75	3,000
2019-08-28	2.75	2.75	2.50	2.75	8,865
2019-08-27	2.75	2.75	2.50	2.75	0
2019-08-23	2.75	2.75	2.50	2.75	2,100
2019-08-22	2.75	2.75	2.50	2.75	355
2019-08-21	3.05	3.05	2.65	2.75	435,652
2019-08-20	3.05	3.05	3.00	3.05	0
2019-08-19	3.05	3.05	3.00	3.05	20,892
2019-08-16	3.05	3.05	3.05	3.05	0
2019-08-15	3.05	3.05	3.05	3.05	0
2019-08-14	3.05	3.05	3.05	3.05	46,139
2019-08-13	3.05	3.05	3.05	3.05	0
2019-08-12	3.05	3.05	3.05	3.05	0
2019-08-09	3.05	3.05	3.05	3.05	0
2019-08-08	3.05	3.05	3.05	3.05	0
2019-08-07	3.05	3.05	3.05	3.05	0
2019-08-06	3.05	3.05	3.05	3.05	1,000
2019-08-05	3.05	3.05	3.05	3.05	0
2019-08-02	3.15	3.15	3.05	3.05	31,410
2019-08-01	3.15	3.15	3.10	3.15	17,086
2019-07-31	3.15	3.15	3.10	3.15	0
2019-07-30	3.15	3.15	3.15	3.15	0
2019-07-29	3.15	3.15	3.15	3.15	58,877
2019-07-26	3.15	3.15	3.15	3.15	0
2019-07-25	3.15	3.15	3.15	3.15	31,348
2019-07-24	3.20	3.20	3.10	3.15	250,000
2019-07-23	3.20	3.20	3.10	3.20	72,572
2019-07-22	3.35	3.35	3.20	3.20	166,626
2019-07-19	3.35	3.35	3.20	3.35	233,424
2019-07-18	3.35	3.35	3.20	3.35	421,523
2019-07-17	3.40	3.40	3.30	3.30	767,285
2019-07-16	3.75	3.75	3.30	3.40	1,385,080
2019-07-15	3.35	4.00	3.20	3.90	4,168,453
2019-07-12	3.35	3.35	3.35	3.35	0
2019-07-11	3.40	3.40	3.35	3.35	300,000
2019-07-10	3.40	3.40	3.30	3.40	0
2019-07-09	3.35	3.40	3.35	3.40	2,004,505
2019-07-08	3.35	3.35	3.35	3.35	89,365
2019-07-05	3.35	3.35	3.35	3.35	0
2019-07-04	3.35	3.35	3.35	3.35	0
2019-07-03	3.35	3.35	3.35	3.35	0
2019-07-02	3.70	3.70	3.35	3.35	550,000
2019-07-01	3.90	3.90	3.70	3.70	250,753
2019-06-28	3.90	3.90	3.90	3.90	5,433
2019-06-27	3.75	3.90	3.75	3.90	3,763
2019-06-26	3.90	3.90	3.90	3.90	960,600
2019-06-25	4.05	4.05	3.85	3.90	1,195,000
2019-06-24	4.05	4.05	4.05	4.05	2,551,667
2019-06-21	4.05	4.05	4.05	4.05	643
2019-06-20	4.05	4.05	4.05	4.05	60
2019-06-19	4.05	4.05	4.05	4.05	0
2019-06-18	4.05	4.05	4.05	4.05	1,400,031
2019-06-17	4.05	4.05	3.80	4.05	0
2019-06-14	4.05	4.05	3.80	4.05	0
2019-06-13	4.05	4.05	3.80	4.05	0
2019-06-12	4.05	4.05	3.80	4.05	5
2019-06-11	4.05	4.05	4.05	4.05	0
2019-06-10	4.05	4.05	3.80	4.05	144,204
2019-06-07	4.05	4.05	4.05	4.05	0
2019-06-06	3.90	4.05	3.90	4.05	401,394
2019-06-05	3.25	3.90	3.00	3.90	986,075
2019-06-04	3.25	3.25	3.00	3.25	3,082
2019-06-03	3.25	3.25	3.25	3.25	0
2019-05-31	3.25	3.25	3.25	3.25	0
2019-05-30	3.25	3.25	3.25	3.25	1,250
2019-05-29	3.25	3.25	3.25	3.25	300
2019-05-28	3.25	3.25	3.25	3.25	37,732
2019-05-24	3.25	3.25	3.25	3.25	350,000
2019-05-23	2.95	3.25	2.95	3.25	145,000
2019-05-22	3.15	3.15	2.90	2.95	816,087
2019-05-21	3.15	3.15	2.90	2.95	0
2019-05-20	3.15	3.15	2.90	2.95	0
2019-05-17	3.15	3.15	2.90	2.95	0
2019-05-16	2.95	2.95	2.95	2.95	0
2019-05-15	3.10	3.10	2.95	2.95	126,360
2019-05-14	3.15	3.15	2.90	3.10	0
2019-05-13	3.15	3.15	2.90	3.10	57,731
2019-05-10	3.15	3.15	2.90	3.10	0
2019-05-09	3.10	3.10	3.10	3.10	0
2019-05-08	3.10	3.10	3.10	3.10	0
2019-05-07	3.10	3.10	3.10	3.10	0

Share	Price	Change
Helix Exploration (HEX)	18.50	19.35%
Totally (TLY)	6.25	19.05%
Angle (AGL)	21.00	18.31%
Kefi Gold (KEFI)	0.63	16.45%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Genedrive (GDR)	3.75	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.082	387,614,927
Mosman Oil Gas (MSMN)	0.02	297,476,445
Beacon Energy. (BCE)	0.0625	285,881,120
Tower Resources (TRP)	0.0205	192,723,748
Supply@me Cap (SYME)	0.025	174,649,541