1. Share Prices

  2. Oneiro Energy PLC (ONE)

10.00p+0.00 (+0.00%)02 May 2024, 14:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oneiro Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 2, 202410.00p10.00p10.00p10.00p50,000
Mar 8, 202410.00p9.56p9.56p10.00p87,500
Jan 26, 202410.00p10.90p10.25p10.00p99,510
Jan 19, 202410.00p10.00p10.00p10.00p50,000
Jan 15, 202410.00p10.33p10.33p10.25p45,000
Jan 4, 202410.25p10.33p10.33p10.25p6,083
Dec 27, 202310.25p10.33p10.33p10.25p90,732
Dec 22, 202310.25p10.35p10.00p10.25p128,802
Dec 21, 202310.25p10.38p10.38p10.25p108,244
Dec 12, 202310.25p10.35p10.35p10.25p1,403
Nov 10, 202310.25p10.38p10.38p10.25p30,000
Nov 7, 202310.25p10.38p10.38p10.25p15,000
Nov 6, 202310.25p10.40p10.40p10.25p172
Nov 2, 202310.25p10.40p10.40p10.25p268
Oct 16, 202310.25p9.54p9.54p10.25p2,301
Oct 12, 202310.25p10.67p10.67p10.25p50,000
Oct 11, 20239.75p10.40p10.40p10.25p2,301
Oct 2, 202311.25p10.68p10.50p9.75p35,000
Sep 13, 202311.25p11.75p11.75p11.25p6,673
Sep 8, 202311.25p11.00p10.67p11.25p157,716
Sep 6, 202311.00p11.75p11.69p11.25p151,944
Sep 5, 202310.50p11.75p11.75p11.00p33,333
Jul 11, 202311.50p11.00p9.96p11.00p70,000
Jul 10, 202312.00p11.04p10.60p11.50p94,330
Jul 4, 202312.50p12.70p11.50p12.00p130,000
Jul 3, 202311.50p13.79p11.95p12.50p40,520
Jun 29, 202311.00p10.28p10.25p11.00p300,000
Jun 28, 202310.25p12.00p11.00p11.00p72,046
Jun 27, 20239.00p10.00p9.98p10.25p55,000
Jun 26, 20238.75p9.20p8.75p9.00p56,694
Jun 21, 20238.75p8.90p8.90p8.75p8,988
Jun 20, 20238.75p8.69p8.65p8.75p56,945
Jun 19, 20238.75p8.25p8.01p8.75p261,261
Jun 16, 20238.75p8.65p8.65p8.75p100
Jun 15, 20238.50p8.78p8.00p8.75p139,888
Jun 14, 20238.75p9.19p8.14p8.50p200,289
Jun 13, 20239.25p10.00p8.60p8.75p50,896
Jun 12, 20238.75p9.35p9.00p9.25p192,028
Jun 9, 20238.00p9.04p8.25p8.50p284,052
Jun 8, 20237.50p8.40p7.75p8.00p301,101
Jun 7, 20237.25p7.50p7.50p7.50p13,187
Jun 6, 20237.00p7.45p7.45p7.25p66,700
Jun 5, 20236.75p7.38p7.38p7.00p14,134
Jun 2, 20236.25p6.98p6.50p6.75p345,000
May 31, 20236.50p7.00p6.50p6.50p625,000
May 30, 20236.50p6.60p6.00p6.50p125,000
May 26, 20236.00p7.25p6.60p6.75p449,216
May 25, 20236.00p6.44p5.97p6.00p119,848
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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC72.805.51
Future PLC813.084.91
Marshalls PLC306.204.68
Wizz Air Holdings PLC2,224.903.97
Tbc Bank Group PLC3,005.003.80
Crest Nicholson Holdings PLC206.803.71

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Plus500 LTD2,200.00-2.05
C&C Group PLC169.12-1.56
British Land Company PLC410.20-1.20
Auction Technology Group PLC495.00-1.20
Trustpilot Group PLC211.00-0.94