10.00p+0.00 (+0.00%)16 May 2024, 11:01
Oneiro Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2024 | 10.00p | 10.00p | 10.00p | 10.00p | 50,000 |
Mar 8, 2024 | 10.00p | 9.56p | 9.56p | 10.00p | 87,500 |
Jan 26, 2024 | 10.00p | 10.90p | 10.25p | 10.00p | 99,510 |
Jan 19, 2024 | 10.00p | 10.00p | 10.00p | 10.00p | 50,000 |
Jan 15, 2024 | 10.00p | 10.33p | 10.33p | 10.25p | 45,000 |
Jan 4, 2024 | 10.25p | 10.33p | 10.33p | 10.25p | 6,083 |
Dec 27, 2023 | 10.25p | 10.33p | 10.33p | 10.25p | 90,732 |
Dec 22, 2023 | 10.25p | 10.35p | 10.00p | 10.25p | 128,802 |
Dec 21, 2023 | 10.25p | 10.38p | 10.38p | 10.25p | 108,244 |
Dec 12, 2023 | 10.25p | 10.35p | 10.35p | 10.25p | 1,403 |
Nov 10, 2023 | 10.25p | 10.38p | 10.38p | 10.25p | 30,000 |
Nov 7, 2023 | 10.25p | 10.38p | 10.38p | 10.25p | 15,000 |
Nov 6, 2023 | 10.25p | 10.40p | 10.40p | 10.25p | 172 |
Nov 2, 2023 | 10.25p | 10.40p | 10.40p | 10.25p | 268 |
Oct 16, 2023 | 10.25p | 9.54p | 9.54p | 10.25p | 2,301 |
Oct 12, 2023 | 10.25p | 10.67p | 10.67p | 10.25p | 50,000 |
Oct 11, 2023 | 9.75p | 10.40p | 10.40p | 10.25p | 2,301 |
Oct 2, 2023 | 11.25p | 10.68p | 10.50p | 9.75p | 35,000 |
Sep 13, 2023 | 11.25p | 11.75p | 11.75p | 11.25p | 6,673 |
Sep 8, 2023 | 11.25p | 11.00p | 10.67p | 11.25p | 157,716 |
Sep 6, 2023 | 11.00p | 11.75p | 11.69p | 11.25p | 151,944 |
Sep 5, 2023 | 10.50p | 11.75p | 11.75p | 11.00p | 33,333 |
Jul 11, 2023 | 11.50p | 11.00p | 9.96p | 11.00p | 70,000 |
Jul 10, 2023 | 12.00p | 11.04p | 10.60p | 11.50p | 94,330 |
Jul 4, 2023 | 12.50p | 12.70p | 11.50p | 12.00p | 130,000 |
Jul 3, 2023 | 11.50p | 13.79p | 11.95p | 12.50p | 40,520 |
Jun 29, 2023 | 11.00p | 10.28p | 10.25p | 11.00p | 300,000 |
Jun 28, 2023 | 10.25p | 12.00p | 11.00p | 11.00p | 72,046 |
Jun 27, 2023 | 9.00p | 10.00p | 9.98p | 10.25p | 55,000 |
Jun 26, 2023 | 8.75p | 9.20p | 8.75p | 9.00p | 56,694 |
Jun 21, 2023 | 8.75p | 8.90p | 8.90p | 8.75p | 8,988 |
Jun 20, 2023 | 8.75p | 8.69p | 8.65p | 8.75p | 56,945 |
Jun 19, 2023 | 8.75p | 8.25p | 8.01p | 8.75p | 261,261 |
Jun 16, 2023 | 8.75p | 8.65p | 8.65p | 8.75p | 100 |
Jun 15, 2023 | 8.50p | 8.78p | 8.00p | 8.75p | 139,888 |
Jun 14, 2023 | 8.75p | 9.19p | 8.14p | 8.50p | 200,289 |
Jun 13, 2023 | 9.25p | 10.00p | 8.60p | 8.75p | 50,896 |
Jun 12, 2023 | 8.75p | 9.35p | 9.00p | 9.25p | 192,028 |
Jun 9, 2023 | 8.00p | 9.04p | 8.25p | 8.50p | 284,052 |
Jun 8, 2023 | 7.50p | 8.40p | 7.75p | 8.00p | 301,101 |
Jun 7, 2023 | 7.25p | 7.50p | 7.50p | 7.50p | 13,187 |
Jun 6, 2023 | 7.00p | 7.45p | 7.45p | 7.25p | 66,700 |
Jun 5, 2023 | 6.75p | 7.38p | 7.38p | 7.00p | 14,134 |
Jun 2, 2023 | 6.25p | 6.98p | 6.50p | 6.75p | 345,000 |
May 31, 2023 | 6.50p | 7.00p | 6.50p | 6.50p | 625,000 |
May 30, 2023 | 6.50p | 6.60p | 6.00p | 6.50p | 125,000 |
May 26, 2023 | 6.00p | 7.25p | 6.60p | 6.75p | 449,216 |
May 25, 2023 | 6.00p | 6.44p | 5.97p | 6.00p | 119,848 |
Showing 1 to 48 of 48
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 1,033.47 | 18.79 |
Watches Of Switzerland Group PLC | 401.00 | 18.71 |
Bt Group PLC | 132.10 | 16.75 |
Auction Technology Group PLC | 567.00 | 15.24 |
Helios Towers PLC | 123.60 | 11.96 |
Wh Smith PLC | 1,173.00 | 3.53 |
Fallers
Company | Price | % Chg |
---|---|---|
Sage Group PLC | 1,084.50 | -9.44 |
Tritax Eurobox PLC | 57.51 | -7.24 |
Easyjet PLC | 499.60 | -5.63 |
Spectris PLC | 3,148.00 | -4.66 |
Octopus Renewables Infrastructure Trust PLC | 72.50 | -3.72 |
Wizz Air Holdings PLC | 2,140.00 | -3.52 |