Orron Energy Ab (0NNR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Orron Energy Ab

Date Open High Low Close* Volume
08/05/2015 13,987.50p 14,086.35p 11,725.00p 13,137.50p 9551
07/05/2015 13,700.00p 13,880.00p 13,700.00p 13,137.50p 25457
06/05/2015 13,687.50p 13,800.00p 13,620.00p 13,137.50p 4194
05/05/2015 13,550.00p 13,790.00p 13,550.00p 13,137.50p 2105
01/05/2015 13,487.50p 13,500.00p 13,437.50p 13,137.50p 0
30/04/2015 13,375.00p 13,500.00p 13,375.00p 13,137.50p 12806
29/04/2015 13,625.00p 13,625.00p 13,287.50p 13,137.50p 4404
28/04/2015 13,787.50p 13,820.00p 13,730.00p 13,137.50p 28653
27/04/2015 13,737.50p 13,790.00p 13,730.00p 13,137.50p 2098
24/04/2015 13,825.00p 13,825.00p 13,737.50p 13,137.50p 3238
23/04/2015 13,562.50p 13,862.50p 13,562.50p 13,137.50p 9918
22/04/2015 13,712.50p 13,712.50p 13,495.00p 13,137.50p 1817
21/04/2015 13,787.50p 13,907.97p 13,787.50p 13,137.50p 6312
20/04/2015 13,625.00p 13,770.00p 13,625.00p 13,137.50p 207560
17/04/2015 13,812.50p 13,812.50p 13,630.00p 13,137.50p 10849
16/04/2015 13,950.00p 13,950.00p 13,787.50p 13,137.50p 1030
15/04/2015 13,550.00p 13,925.00p 13,550.00p 13,137.50p 841
14/04/2015 13,225.00p 13,480.00p 13,225.00p 13,137.50p 19167
13/04/2015 13,400.00p 13,475.00p 13,400.00p 13,137.50p 7200
10/04/2015 13,250.00p 15,875.00p 13,097.38p 13,137.50p 61699
09/04/2015 12,937.50p 13,250.00p 12,937.50p 13,137.50p 79031
08/04/2015 13,350.00p 13,370.00p 12,900.00p 13,137.50p 72003
07/04/2015 12,012.50p 12,470.00p 12,012.50p 13,137.50p 11274
02/04/2015 12,175.00p 12,175.00p 11,775.00p 13,137.50p 0
01/04/2015 11,775.00p 11,850.00p 11,751.25p 13,137.50p 7666
31/03/2015 12,050.00p 12,050.00p 11,810.00p 13,137.50p 5735
30/03/2015 11,900.00p 12,030.00p 11,900.00p 13,137.50p 800
27/03/2015 11,787.50p 11,887.50p 11,787.50p 13,137.50p 1513
26/03/2015 12,125.00p 12,125.00p 11,900.00p 13,137.50p 588
25/03/2015 11,900.00p 11,940.00p 11,900.00p 13,137.50p 3500
24/03/2015 11,825.00p 11,970.00p 11,825.00p 13,137.50p 68551
23/03/2015 11,900.00p 11,900.00p 11,750.00p 13,137.50p 999
20/03/2015 11,775.00p 11,912.50p 11,775.00p 13,137.50p 2600
19/03/2015 11,837.50p 11,837.50p 11,737.50p 13,137.50p 82211
18/03/2015 11,612.50p 11,737.50p 11,477.18p 13,137.50p 162824
17/03/2015 11,512.50p 11,512.50p 11,500.00p 13,137.50p 2093
16/03/2015 11,412.50p 11,412.50p 11,387.50p 13,137.50p 715
13/03/2015 11,637.50p 11,637.50p 11,437.50p 13,137.50p 8339
12/03/2015 11,612.50p 11,675.00p 11,600.00p 13,137.50p 130967
11/03/2015 11,687.50p 11,730.00p 11,475.00p 13,137.50p 79783
10/03/2015 11,900.00p 12,052.41p 11,675.00p 13,137.50p 285635
09/03/2015 12,175.00p 12,175.00p 12,057.57p 13,137.50p 577
06/03/2015 12,162.50p 12,162.50p 12,150.00p 13,137.50p 4000
05/03/2015 12,175.00p 12,179.53p 12,170.00p 13,137.50p 5067
04/03/2015 12,162.50p 12,162.50p 11,925.00p 13,137.50p 11552
03/03/2015 12,175.00p 12,282.46p 12,062.41p 13,137.50p 18252
02/03/2015 12,387.50p 12,387.50p 12,075.00p 13,137.50p 3719
27/02/2015 12,262.50p 12,337.53p 12,162.50p 13,137.50p 9576
26/02/2015 12,412.50p 12,412.50p 12,275.00p 13,137.50p 500
25/02/2015 12,337.50p 12,375.00p 12,337.50p 13,137.50p 204
24/02/2015 12,175.00p 12,375.00p 12,175.00p 13,137.50p 2074
23/02/2015 12,325.00p 12,325.00p 12,150.00p 13,137.50p 782
20/02/2015 12,425.00p 12,425.00p 12,341.15p 13,137.50p 3478
19/02/2015 12,287.50p 12,287.50p 12,270.00p 13,137.50p 4032
18/02/2015 12,562.50p 12,562.50p 12,325.00p 13,137.50p 0
17/02/2015 12,437.50p 12,437.50p 12,325.00p 13,137.50p 21296
16/02/2015 12,175.00p 12,562.50p 12,175.00p 13,137.50p 143
13/02/2015 11,837.50p 12,150.00p 11,650.00p 13,137.50p 17775
12/02/2015 11,562.50p 11,825.00p 11,562.50p 13,137.50p 1710
11/02/2015 11,625.00p 11,862.50p 11,487.50p 13,137.50p 0
10/02/2015 11,900.00p 11,950.00p 11,750.00p 13,137.50p 16422
09/02/2015 11,675.00p 11,890.00p 11,675.00p 13,137.50p 2337
06/02/2015 11,675.00p 11,700.00p 11,675.00p 13,137.50p 4650
05/02/2015 10,912.50p 11,637.50p 10,912.50p 13,137.50p 0
04/02/2015 11,175.00p 11,677.67p 10,900.00p 13,137.50p 10968
03/02/2015 11,475.00p 11,530.00p 11,437.50p 13,137.50p 57597
02/02/2015 11,000.00p 11,171.25p 10,980.00p 13,137.50p 62226
30/01/2015 10,587.50p 10,800.00p 10,550.00p 13,137.50p 22459
29/01/2015 10,487.50p 10,520.00p 10,375.00p 13,137.50p 2538
28/01/2015 10,625.00p 10,810.00p 10,550.00p 13,137.50p 21403
27/01/2015 10,862.50p 10,875.00p 10,862.50p 13,137.50p 1092
26/01/2015 10,700.00p 10,900.00p 10,700.00p 13,137.50p 2660
23/01/2015 10,800.00p 10,922.18p 10,620.00p 13,137.50p 14087
22/01/2015 10,875.00p 10,880.00p 10,712.50p 13,137.50p 2505
21/01/2015 10,537.50p 10,880.00p 10,340.00p 13,137.50p 145578
20/01/2015 10,925.00p 10,987.81p 10,698.09p 13,137.50p 1993
19/01/2015 10,587.50p 10,925.00p 10,587.50p 13,137.50p 830
16/01/2015 10,412.50p 10,670.00p 10,412.08p 13,137.50p 11446
15/01/2015 10,375.00p 10,510.00p 10,350.00p 13,137.50p 6100
14/01/2015 10,237.50p 10,290.00p 10,100.00p 13,137.50p 17017
13/01/2015 10,362.50p 10,440.00p 10,362.50p 13,137.50p 988
12/01/2015 10,625.00p 10,787.50p 10,337.50p 13,137.50p 0
09/01/2015 10,737.50p 10,900.00p 10,412.50p 13,137.50p 0
08/01/2015 10,700.00p 10,850.00p 10,660.00p 13,137.50p 209267
07/01/2015 10,312.50p 10,702.14p 10,271.70p 13,137.50p 15897
06/01/2015 10,900.00p 10,900.00p 10,762.50p 13,137.50p 0
05/01/2015 11,162.50p 11,197.76p 10,760.00p 13,137.50p 612
02/01/2015 11,412.50p 11,425.00p 11,162.50p 13,137.50p 1123
31/12/2014 11,237.50p 11,250.00p 11,162.50p 13,137.50p 0
30/12/2014 11,137.50p 11,240.00p 11,137.50p 13,137.50p 255
29/12/2014 11,362.50p 11,417.72p 11,262.50p 13,137.50p 10617
24/12/2014 11,262.50p 11,300.00p 11,262.50p 13,137.50p 0
23/12/2014 11,075.00p 11,262.50p 11,010.52p 13,137.50p 5395
22/12/2014 11,312.50p 11,312.50p 11,037.50p 13,137.50p 914
19/12/2014 10,750.00p 11,090.00p 10,750.00p 13,137.50p 44131
18/12/2014 10,600.00p 10,910.00p 10,600.00p 13,137.50p 504
17/12/2014 9,765.00p 10,425.00p 9,658.49p 13,137.50p 16225
16/12/2014 9,265.50p 9,800.00p 9,265.50p 13,137.50p 68186
15/12/2014 9,742.50p 9,818.03p 9,460.00p 13,137.50p 78358
12/12/2014 9,465.00p 9,695.00p 9,465.00p 13,137.50p 11202
11/12/2014 9,898.50p 9,905.34p 9,420.00p 13,137.50p 51801
10/12/2014 10,138.50p 10,195.00p 9,920.00p 13,137.50p 162364
09/12/2014 9,844.00p 10,120.00p 9,844.00p 13,137.50p 123913
08/12/2014 10,400.00p 10,400.00p 10,087.50p 13,137.50p 1467
05/12/2014 10,512.50p 10,512.50p 10,287.50p 13,137.50p 1443
04/12/2014 10,750.00p 10,750.00p 10,312.50p 13,137.50p 331432
03/12/2014 10,750.00p 10,825.00p 10,612.50p 13,137.50p 9132
02/12/2014 10,575.00p 10,687.50p 10,575.00p 13,137.50p 567011
01/12/2014 10,129.00p 10,487.50p 10,129.00p 13,137.50p 1088
28/11/2014 10,387.50p 10,675.00p 10,387.50p 13,137.50p 10960
27/11/2014 11,262.50p 11,262.50p 10,825.00p 13,137.50p 15402
26/11/2014 11,512.50p 11,562.50p 11,260.00p 13,137.50p 1643
25/11/2014 11,712.50p 11,712.50p 11,412.50p 13,137.50p 24605
24/11/2014 11,825.00p 11,825.00p 11,587.50p 13,137.50p 21830
21/11/2014 11,612.50p 11,837.50p 11,610.00p 13,137.50p 2320
20/11/2014 11,350.00p 11,380.99p 11,262.50p 13,137.50p 74200
19/11/2014 11,262.50p 11,320.00p 11,262.50p 13,137.50p 2016
18/11/2014 11,312.50p 11,400.00p 11,237.50p 13,137.50p 1710
17/11/2014 11,212.50p 11,312.50p 11,150.00p 13,137.50p 778
14/11/2014 11,262.50p 11,300.00p 11,262.50p 13,137.50p 2057
13/11/2014 11,600.00p 11,600.00p 11,200.00p 13,137.50p 25440
12/11/2014 11,750.00p 11,750.00p 11,450.00p 13,137.50p 28911
11/11/2014 11,587.50p 11,630.00p 11,415.00p 13,137.50p 24722
10/11/2014 11,462.50p 11,587.50p 11,437.50p 13,137.50p 37518
07/11/2014 11,237.50p 11,362.50p 11,237.50p 13,137.50p 65633
06/11/2014 10,800.00p 11,290.00p 10,800.00p 13,137.50p 71987
05/11/2014 10,750.00p 10,750.00p 10,375.00p 13,137.50p 77736
04/11/2014 10,525.00p 10,525.00p 10,187.50p 13,137.50p 2360
03/11/2014 10,525.00p 10,562.50p 10,437.50p 13,137.50p 17155
31/10/2014 10,412.50p 10,425.00p 10,335.50p 13,137.50p 26
30/10/2014 10,400.00p 10,480.86p 10,220.00p 13,137.50p 15429
29/10/2014 10,089.00p 10,480.86p 10,089.00p 13,137.50p 32626
28/10/2014 10,010.00p 10,050.00p 9,925.00p 13,137.50p 1635
27/10/2014 10,106.50p 10,106.50p 9,865.00p 13,137.50p 53067
24/10/2014 10,237.50p 10,237.50p 9,912.00p 13,137.50p 4498
23/10/2014 10,134.00p 10,325.00p 10,134.00p 13,137.50p 7898
22/10/2014 10,210.50p 10,425.00p 10,210.50p 13,137.50p 31760
21/10/2014 10,237.50p 10,410.00p 10,237.50p 13,137.50p 3328
20/10/2014 10,312.50p 10,312.50p 10,100.00p 13,137.50p 4137
17/10/2014 10,143.50p 10,470.00p 10,143.50p 13,137.50p 1067
16/10/2014 10,287.50p 10,370.00p 9,912.00p 13,137.50p 18996
15/10/2014 10,750.00p 10,870.00p 10,250.00p 13,137.50p 31858
14/10/2014 10,750.00p 10,950.00p 10,580.00p 13,137.50p 36254
13/10/2014 10,262.50p 10,262.50p 10,062.50p 13,137.50p 10681
10/10/2014 10,587.50p 10,700.00p 10,400.00p 13,137.50p 31909
09/10/2014 10,912.50p 10,965.00p 10,700.00p 13,137.50p 526734
08/10/2014 10,912.50p 10,960.00p 10,760.00p 13,137.50p 26939
07/10/2014 11,362.50p 11,362.50p 11,020.00p 13,137.50p 3588
06/10/2014 11,612.50p 11,612.50p 11,337.50p 13,137.50p 12402
03/10/2014 11,650.00p 11,737.50p 11,505.00p 13,137.50p 10948
02/10/2014 11,800.00p 11,800.00p 11,637.50p 13,137.50p 10423
01/10/2014 12,212.50p 12,212.50p 11,925.00p 13,137.50p 486
30/09/2014 12,262.50p 12,350.00p 12,210.00p 13,137.50p 698
29/09/2014 12,237.50p 12,350.00p 12,090.00p 13,137.50p 4016
26/09/2014 12,275.00p 12,375.00p 12,231.25p 13,137.50p 3021
25/09/2014 12,412.50p 12,412.50p 12,270.00p 13,137.50p 41607
24/09/2014 12,500.00p 12,500.00p 12,312.50p 13,137.50p 3814
23/09/2014 12,475.00p 12,505.00p 12,362.50p 13,137.50p 3324
22/09/2014 12,475.00p 12,487.50p 12,430.00p 13,137.50p 689
19/09/2014 12,637.50p 12,637.50p 12,387.50p 13,137.50p 21400
18/09/2014 12,637.50p 12,645.00p 12,500.00p 13,137.50p 12306
17/09/2014 12,612.50p 12,620.00p 12,595.00p 13,137.50p 1285
16/09/2014 12,450.00p 12,587.50p 12,320.00p 13,137.50p 19916
15/09/2014 12,475.00p 12,487.50p 12,375.00p 13,137.50p 1612
12/09/2014 12,537.50p 12,561.25p 12,412.50p 13,137.50p 4101
11/09/2014 12,712.50p 12,712.50p 12,425.00p 13,137.50p 29823
10/09/2014 12,700.00p 12,715.00p 12,680.00p 13,137.50p 4735
09/09/2014 12,862.50p 12,862.50p 12,737.50p 13,137.50p 1110
08/09/2014 12,837.50p 12,837.50p 12,710.00p 13,137.50p 1827
05/09/2014 12,737.50p 12,737.50p 12,562.50p 13,137.50p 11015
04/09/2014 12,875.00p 12,875.00p 12,687.50p 13,137.50p 19276
03/09/2014 12,937.50p 13,075.00p 12,625.00p 13,137.50p 0
02/09/2014 13,000.00p 13,000.00p 12,825.00p 13,137.50p 5843
01/09/2014 13,000.00p 13,150.00p 12,625.00p 13,137.50p 0
29/08/2014 12,987.50p 12,987.50p 12,862.50p 13,137.50p 297
28/08/2014 13,000.00p 13,000.00p 12,837.50p 13,137.50p 1578
27/08/2014 12,925.00p 12,925.00p 12,875.00p 13,137.50p 90
26/08/2014 12,837.50p 12,920.00p 12,750.00p 13,137.50p 3790
22/08/2014 12,687.50p 12,688.76p 12,550.00p 13,137.50p 1064
21/08/2014 12,675.00p 12,687.50p 12,562.50p 13,137.50p 675
20/08/2014 12,612.50p 12,662.50p 12,100.00p 13,137.50p 0
19/08/2014 12,500.00p 12,630.00p 12,400.00p 13,137.50p 1503
18/08/2014 12,475.00p 12,585.00p 12,375.00p 13,137.50p 1015
15/08/2014 12,450.00p 12,545.00p 12,300.00p 13,137.50p 18045
14/08/2014 12,450.00p 12,450.00p 12,100.00p 13,137.50p 0
13/08/2014 12,325.00p 12,500.00p 12,325.00p 13,137.50p 3095
12/08/2014 12,450.00p 12,460.00p 12,175.00p 13,137.50p 6198
11/08/2014 12,462.50p 12,462.50p 12,312.50p 13,137.50p 1955
08/08/2014 12,475.00p 12,475.00p 12,262.50p 13,137.50p 231
07/08/2014 12,475.00p 12,510.00p 12,300.00p 13,137.50p 4584
06/08/2014 11,775.00p 12,040.00p 11,671.25p 13,137.50p 13023
05/08/2014 12,175.00p 12,175.00p 12,117.11p 13,137.50p 10720
04/08/2014 12,237.50p 12,237.50p 11,875.00p 13,137.50p 288
01/08/2014 12,375.00p 12,375.00p 12,075.00p 13,137.50p 7473
31/07/2014 12,412.50p 12,500.00p 12,387.50p 13,137.50p 70001
30/07/2014 12,500.00p 12,525.00p 12,420.00p 13,137.50p 55783
29/07/2014 12,487.50p 12,550.00p 12,425.00p 13,137.50p 35118
28/07/2014 12,450.00p 12,550.00p 12,400.00p 13,137.50p 3816
25/07/2014 12,550.00p 12,550.00p 12,480.00p 13,137.50p 0
24/07/2014 12,625.00p 12,645.00p 12,500.00p 13,137.50p 11648

*Close Price adjusted for both dividends and splits