Addlife AB (0REZ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Addlife AB

Date Open High Low Close* Volume
01/07/2022 15,440.00p 16,050.00p 15,440.00p 31,165.88p 73882
30/06/2022 15,210.00p 15,355.67p 15,120.00p 31,165.88p 61236
29/06/2022 31,165.88p 31,165.88p 15,890.00p 31,165.88p 28002
28/06/2022 16,850.00p 16,860.00p 16,600.00p 31,165.88p 31487
27/06/2022 16,280.00p 17,460.00p 17,237.09p 31,165.88p 39316
24/06/2022 16,280.00p 16,084.53p 16,084.53p 31,165.88p 0
23/06/2022 16,280.00p 16,280.00p 15,930.00p 31,165.88p 65651
22/06/2022 16,030.00p 16,620.00p 15,970.00p 31,165.88p 22437
21/06/2022 16,930.00p 17,230.00p 16,450.00p 31,165.88p 19258
20/06/2022 17,000.00p 16,972.16p 16,582.16p 31,165.88p 23815
17/06/2022 17,000.00p 17,433.70p 17,187.30p 31,165.88p 48582
16/06/2022 17,000.00p 17,090.00p 16,913.38p 31,165.88p 138626
15/06/2022 19,200.00p 19,200.00p 17,600.00p 31,165.88p 140526
14/06/2022 19,620.00p 19,855.62p 19,420.00p 31,165.88p 51828
13/06/2022 22,100.00p 20,500.00p 20,222.02p 31,165.88p 20403
10/06/2022 22,100.00p 22,062.02p 21,795.81p 31,165.88p 20272
09/06/2022 22,100.00p 22,940.00p 22,100.00p 31,165.88p 41456
08/06/2022 22,200.00p 22,250.89p 22,200.00p 31,165.88p 39938
07/06/2022 22,620.00p 22,387.57p 21,987.22p 31,165.88p 15534
06/06/2022 22,620.00p 22,580.99p 22,580.99p 31,165.88p 0
01/06/2022 22,620.00p 22,912.63p 22,297.77p 31,165.88p 60877
31/05/2022 23,860.00p 24,260.00p 23,740.00p 31,165.88p 234451
27/05/2022 23,560.00p 24,928.67p 23,460.00p 31,165.88p 159129
26/05/2022 22,720.00p 23,308.42p 23,308.42p 31,165.88p 0
25/05/2022 22,720.00p 23,400.00p 22,673.27p 31,165.88p 45010
24/05/2022 23,140.00p 23,304.93p 22,840.00p 31,165.88p 24121
23/05/2022 23,560.00p 23,686.98p 23,226.05p 31,165.88p 12053
20/05/2022 23,420.00p 23,545.59p 23,247.68p 31,165.88p 18781
19/05/2022 22,140.00p 23,700.00p 22,140.00p 31,165.88p 62958
18/05/2022 22,240.00p 22,280.00p 21,720.00p 31,165.88p 26849
17/05/2022 22,600.00p 22,680.00p 21,980.00p 31,165.88p 124793
16/05/2022 21,800.00p 21,800.00p 21,468.39p 31,165.88p 40771
13/05/2022 20,980.00p 21,260.00p 20,760.00p 31,165.88p 72561
12/05/2022 20,060.00p 20,160.00p 19,840.00p 31,165.88p 200
11/05/2022 19,670.00p 20,115.41p 19,670.00p 31,165.88p 122592
10/05/2022 19,490.00p 19,922.03p 19,490.00p 31,165.88p 580148
09/05/2022 19,950.00p 20,026.58p 19,630.00p 31,165.88p 34613
06/05/2022 21,880.00p 20,809.21p 20,360.00p 31,165.88p 52358
05/05/2022 21,880.00p 22,440.00p 21,959.07p 31,165.88p 27326
04/05/2022 21,880.00p 22,020.00p 21,620.00p 31,165.88p 23116
03/05/2022 22,000.00p 21,825.62p 21,699.82p 31,165.88p 23074
29/04/2022 22,000.00p 22,398.07p 22,000.00p 31,165.88p 51652
28/04/2022 21,820.00p 23,309.09p 21,820.00p 31,165.88p 95932
27/04/2022 23,280.00p 23,475.84p 23,186.30p 31,165.88p 22839
26/04/2022 24,400.00p 24,480.00p 24,005.46p 31,165.88p 23954
25/04/2022 24,700.00p 24,700.00p 24,460.00p 31,165.88p 35724
22/04/2022 26,440.00p 26,440.00p 25,613.66p 31,165.88p 17329
21/04/2022 26,360.00p 27,223.01p 26,360.00p 31,165.88p 178291
20/04/2022 25,820.00p 26,221.74p 25,820.00p 31,165.88p 31816
19/04/2022 25,040.00p 25,555.83p 25,260.00p 31,165.88p 23856
14/04/2022 25,040.00p 25,792.47p 25,040.00p 31,165.88p 18696
13/04/2022 26,020.00p 26,534.53p 25,740.00p 31,165.88p 11155
12/04/2022 26,940.00p 26,801.79p 26,624.92p 31,165.88p 12492
11/04/2022 26,940.00p 27,320.00p 26,800.00p 31,165.88p 48991
08/04/2022 27,260.00p 27,297.11p 27,032.44p 31,165.88p 24881
07/04/2022 27,120.00p 27,120.00p 26,498.26p 31,165.88p 43356
06/04/2022 27,200.00p 27,200.00p 26,680.00p 31,165.88p 34057
05/04/2022 28,420.00p 28,437.44p 27,940.00p 31,165.88p 31151
04/04/2022 28,360.00p 28,360.00p 27,863.08p 31,165.88p 22267
01/04/2022 27,210.69p 27,344.03p 27,142.36p 31,165.88p 8176
31/03/2022 27,210.69p 27,210.69p 26,320.00p 31,165.88p 106030
30/03/2022 25,340.00p 26,880.00p 26,237.75p 31,165.88p 20575
29/03/2022 25,340.00p 26,424.87p 26,164.68p 31,165.88p 33283
28/03/2022 25,340.00p 25,340.00p 24,751.61p 31,165.88p 36633
25/03/2022 25,920.00p 25,239.46p 24,879.32p 31,165.88p 36044
24/03/2022 25,920.00p 25,960.00p 25,033.26p 31,165.88p 52192
23/03/2022 25,920.00p 26,186.62p 25,728.36p 31,165.88p 12094
22/03/2022 25,920.00p 26,345.49p 25,920.00p 31,165.88p 15799
21/03/2022 26,261.62p 26,273.90p 25,956.55p 31,165.88p 23984
18/03/2022 25,960.00p 26,540.00p 25,855.43p 31,165.88p 29976
17/03/2022 23,820.00p 25,573.39p 25,527.94p 31,165.88p 73994
16/03/2022 23,820.00p 24,786.91p 23,820.00p 31,165.88p 18340
15/03/2022 22,860.00p 23,219.43p 22,860.00p 31,165.88p 53174
14/03/2022 22,640.00p 24,172.33p 23,695.78p 31,165.88p 61980
11/03/2022 22,640.00p 23,379.54p 22,640.00p 31,165.88p 33822
10/03/2022 20,520.00p 23,828.70p 23,661.46p 31,165.88p 66834
09/03/2022 20,520.00p 22,762.01p 22,118.86p 31,165.88p 64767
08/03/2022 20,520.00p 21,856.92p 21,532.66p 31,165.88p 108696
07/03/2022 20,520.00p 20,934.37p 20,390.70p 31,165.88p 31321
04/03/2022 22,080.00p 22,120.00p 21,480.71p 31,165.88p 6501
03/03/2022 21,900.00p 22,300.00p 21,776.08p 31,165.88p 14853
02/03/2022 21,920.00p 22,020.00p 21,268.76p 31,165.88p 36515
01/03/2022 20,900.00p 21,485.74p 21,200.00p 31,165.88p 42110
28/02/2022 20,900.00p 21,640.00p 20,760.00p 31,165.88p 149336
25/02/2022 21,010.25p 21,010.25p 20,316.52p 31,165.88p 88982
24/02/2022 19,578.75p 19,900.00p 19,160.85p 31,165.88p 143770
23/02/2022 19,580.00p 20,158.86p 20,046.46p 31,165.88p 76025
22/02/2022 19,580.00p 20,019.60p 18,980.00p 31,165.88p 52741
21/02/2022 19,600.00p 19,257.05p 19,018.40p 31,165.88p 70618
18/02/2022 19,600.00p 20,099.60p 19,340.00p 31,165.88p 35440
17/02/2022 20,440.00p 21,534.79p 20,440.00p 31,165.88p 56076
16/02/2022 31,165.88p 21,801.08p 21,281.20p 31,165.88p 70866
14/02/2022 21,411.66p 20,619.59p 20,139.37p 31,165.88p 84704
11/02/2022 21,411.66p 21,444.57p 21,162.12p 31,165.88p 122973
10/02/2022 19,952.05p 21,301.28p 20,954.58p 31,165.88p 91624
09/02/2022 19,952.05p 21,500.43p 21,298.17p 31,165.88p 90139
08/02/2022 19,952.05p 20,691.35p 20,630.91p 31,165.88p 93809
07/02/2022 19,952.05p 20,856.95p 19,088.63p 31,165.88p 264025
04/02/2022 25,569.81p 21,319.15p 20,407.90p 31,165.88p 516847
03/02/2022 25,569.81p 26,517.84p 26,411.51p 31,165.88p 27136
02/02/2022 25,569.81p 27,752.78p 27,539.42p 31,165.88p 19079
01/02/2022 25,569.81p 26,942.86p 26,942.86p 31,165.88p 1105
31/01/2022 25,569.81p 26,357.39p 26,357.39p 31,165.88p 92
28/01/2022 25,569.81p 25,569.81p 25,482.46p 31,165.88p 7150
27/01/2022 26,120.00p 26,262.63p 26,172.62p 31,165.88p 100
26/01/2022 26,120.00p 25,880.00p 25,880.00p 31,165.88p 0
25/01/2022 26,120.00p 26,685.98p 26,685.98p 31,165.88p 0
24/01/2022 26,120.00p 26,120.00p 26,120.00p 31,165.88p 50683
21/01/2022 29,230.00p 28,417.16p 28,417.16p 31,165.88p 12
20/01/2022 29,230.00p 28,195.39p 28,195.39p 31,165.88p 39
19/01/2022 29,230.00p 29,352.63p 29,045.56p 31,165.88p 1027
18/01/2022 29,100.00p 29,585.64p 29,100.00p 31,165.88p 807
17/01/2022 29,880.00p 30,383.04p 29,922.75p 31,165.88p 4474
14/01/2022 29,880.00p 30,149.91p 29,850.89p 31,165.88p 1575
13/01/2022 0.00p 31,500.00p 31,500.00p 31,165.88p 0
12/01/2022 0.00p 31,165.88p 31,165.88p 31,165.88p 9260
10/01/2022 29,180.00p 29,378.28p 29,137.65p 14,212.00p 1927
07/01/2022 14,212.00p 32,923.45p 32,852.04p 14,212.00p 4272
06/01/2022 14,212.00p 35,600.00p 35,600.00p 14,212.00p 0
04/01/2022 32,442.68p 36,120.00p 36,120.00p 14,212.00p 1875
31/12/2021 32,442.68p 38,139.99p 38,139.99p 14,212.00p 0
30/12/2021 32,442.68p 38,577.38p 38,239.73p 14,212.00p 13688
29/12/2021 32,442.68p 38,407.74p 38,134.88p 14,212.00p 4399
24/12/2021 32,442.68p 36,900.00p 36,900.00p 14,212.00p 0
23/12/2021 32,442.68p 37,021.49p 37,021.49p 14,212.00p 8864
22/12/2021 32,442.68p 36,094.28p 34,916.12p 14,212.00p 13302
21/12/2021 32,442.68p 33,360.00p 33,360.00p 14,212.00p 0
20/12/2021 32,442.68p 31,923.82p 31,923.82p 14,212.00p 0
17/12/2021 32,442.68p 32,060.00p 31,396.86p 14,212.00p 36960
16/12/2021 32,442.68p 32,380.00p 32,380.00p 14,212.00p 30
15/12/2021 32,442.68p 31,850.85p 31,850.85p 14,212.00p 560
14/12/2021 32,442.68p 32,979.07p 32,979.07p 14,212.00p 0
13/12/2021 32,442.68p 32,320.00p 32,320.00p 14,212.00p 0
10/12/2021 32,442.68p 32,442.68p 31,929.08p 14,212.00p 2125
09/12/2021 31,662.96p 31,955.65p 31,880.00p 14,212.00p 127
08/12/2021 31,662.96p 32,120.00p 32,120.00p 14,212.00p 10
07/12/2021 31,662.96p 32,038.71p 31,360.00p 14,212.00p 4726
06/12/2021 32,870.70p 31,339.99p 31,339.99p 14,212.00p 0
03/12/2021 32,870.70p 32,870.70p 32,870.70p 14,212.00p 770
02/12/2021 34,570.50p 33,763.80p 33,763.80p 14,212.00p 687
01/12/2021 34,570.50p 34,570.50p 34,570.50p 14,212.00p 360
30/11/2021 34,620.00p 33,600.00p 33,600.00p 14,212.00p 0
29/11/2021 34,620.00p 34,620.00p 34,620.00p 14,212.00p 5602
26/11/2021 33,280.00p 34,001.70p 33,280.00p 14,212.00p 6012
25/11/2021 32,400.00p 33,940.62p 32,400.00p 14,212.00p 19697
24/11/2021 34,820.00p 32,022.73p 31,800.00p 14,212.00p 53
23/11/2021 34,820.00p 34,820.00p 33,658.56p 14,212.00p 20
22/11/2021 35,603.22p 35,833.30p 35,304.61p 14,212.00p 1947
19/11/2021 34,000.00p 35,332.46p 34,000.00p 14,212.00p 117025
18/11/2021 32,056.36p 34,380.00p 34,380.00p 14,212.00p 50000
17/11/2021 32,056.36p 34,158.93p 34,158.93p 14,212.00p 499
16/11/2021 32,056.36p 33,534.17p 33,410.92p 14,212.00p 2208
15/11/2021 32,056.36p 33,180.00p 33,180.00p 14,212.00p 80000
12/11/2021 32,056.36p 32,920.00p 32,920.00p 14,212.00p 27
11/11/2021 32,056.36p 32,460.00p 32,460.00p 14,212.00p 32
10/11/2021 32,056.36p 32,056.36p 32,056.36p 14,212.00p 1000
09/11/2021 33,680.00p 33,680.00p 32,967.82p 14,212.00p 42761
08/11/2021 35,300.00p 36,615.59p 36,615.59p 14,212.00p 0
05/11/2021 35,300.00p 36,341.89p 36,341.89p 14,212.00p 1516
04/11/2021 35,300.00p 36,899.26p 36,899.26p 14,212.00p 0
03/11/2021 35,300.00p 36,724.08p 36,724.08p 14,212.00p 1857
02/11/2021 35,300.00p 36,403.49p 36,403.49p 14,212.00p 2521
01/11/2021 35,300.00p 35,335.80p 35,335.80p 14,212.00p 766
29/10/2021 35,300.00p 35,534.87p 35,184.44p 14,212.00p 4081
28/10/2021 34,340.00p 36,096.77p 36,096.77p 14,212.00p 0
27/10/2021 34,340.00p 36,180.00p 36,148.25p 14,212.00p 789
26/10/2021 34,340.00p 34,920.00p 34,920.00p 14,212.00p 28
25/10/2021 34,340.00p 34,560.00p 34,560.00p 14,212.00p 0
22/10/2021 34,340.00p 33,960.00p 33,960.00p 14,212.00p 0
21/10/2021 34,340.00p 34,060.00p 34,060.00p 14,212.00p 57830
20/10/2021 34,340.00p 34,340.00p 34,050.91p 14,212.00p 2551
19/10/2021 34,440.00p 34,440.00p 34,198.60p 14,212.00p 1562
18/10/2021 33,400.00p 33,277.70p 33,277.70p 14,212.00p 87
15/10/2021 33,400.00p 33,388.89p 33,388.89p 14,212.00p 90
14/10/2021 33,400.00p 33,839.65p 33,400.00p 14,212.00p 139057
13/10/2021 32,120.00p 33,100.00p 30,440.00p 14,212.00p 81903
12/10/2021 31,028.29p 29,300.00p 29,300.00p 14,212.00p 60
11/10/2021 31,028.29p 31,350.70p 31,350.70p 14,212.00p 0
08/10/2021 31,028.29p 31,640.66p 31,640.66p 14,212.00p 121
07/10/2021 31,028.29p 31,098.70p 31,098.70p 14,212.00p 108
06/10/2021 31,028.29p 31,036.03p 31,028.29p 14,212.00p 8141
05/10/2021 34,770.00p 31,168.73p 31,168.73p 14,212.00p 71
04/10/2021 34,770.00p 31,280.00p 31,280.00p 14,212.00p 34
01/10/2021 34,770.00p 32,086.79p 32,020.75p 14,212.00p 145
30/09/2021 34,770.00p 31,577.95p 31,577.95p 14,212.00p 0
29/09/2021 34,770.00p 31,946.55p 31,946.55p 14,212.00p 113
28/09/2021 34,770.00p 30,487.26p 30,487.26p 14,212.00p 3834
27/09/2021 34,770.00p 31,016.90p 31,016.90p 14,212.00p 38
24/09/2021 34,770.00p 32,329.14p 32,329.14p 14,212.00p 265
23/09/2021 34,770.00p 33,344.32p 33,344.32p 14,212.00p 213
22/09/2021 34,770.00p 33,080.73p 33,080.73p 14,212.00p 164
21/09/2021 34,770.00p 34,664.43p 34,664.43p 14,212.00p 185
20/09/2021 34,770.00p 35,925.67p 34,770.00p 14,212.00p 2524
17/09/2021 37,800.00p 38,662.84p 37,800.00p 14,212.00p 2124
16/09/2021 35,980.00p 36,987.62p 35,980.00p 14,212.00p 490
15/09/2021 35,280.00p 35,566.50p 35,566.50p 14,212.00p 0
14/09/2021 35,280.00p 36,220.00p 35,197.57p 14,212.00p 1226
13/09/2021 35,280.00p 35,300.00p 34,740.00p 14,212.00p 23525
10/09/2021 36,060.00p 36,060.00p 35,876.41p 14,212.00p 250324
09/09/2021 33,398.12p 34,580.00p 34,580.00p 14,212.00p 0

*Close Price adjusted for both dividends and splits