Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
23/07/2014 12,700.00p 12,780.00p 12,462.50p 13,137.50p 11699
22/07/2014 12,737.50p 12,850.00p 12,610.00p 13,137.50p 15763
21/07/2014 12,637.50p 12,680.00p 12,592.50p 13,137.50p 82
18/07/2014 12,675.00p 12,675.00p 12,600.00p 13,137.50p 0
17/07/2014 12,962.50p 12,962.50p 12,720.00p 13,137.50p 98
16/07/2014 12,912.50p 13,100.00p 12,835.00p 13,137.50p 2132
15/07/2014 13,012.50p 13,025.00p 12,760.00p 13,137.50p 262
14/07/2014 12,987.50p 13,150.00p 12,880.00p 13,137.50p 11829
11/07/2014 12,987.50p 13,537.50p 12,900.00p 13,137.50p 0
10/07/2014 13,275.00p 13,537.50p 13,012.50p 13,137.50p 0
09/07/2014 13,325.00p 13,325.00p 13,200.00p 13,137.50p 564
08/07/2014 13,512.50p 13,725.00p 13,137.50p 13,137.50p 0
07/07/2014 13,625.00p 13,725.00p 13,137.50p 13,137.50p 0
04/07/2014 13,575.00p 13,725.00p 13,137.50p 13,137.50p 0
03/07/2014 13,537.50p 13,687.50p 13,137.50p 13,137.50p 0
02/07/2014 13,562.50p 13,687.50p 13,137.50p 13,137.50p 0
01/07/2014 13,500.00p 13,662.50p 13,137.50p 13,137.50p 0
30/06/2014 13,525.00p 13,575.00p 13,387.50p 13,137.50p 5348
27/06/2014 13,262.50p 13,575.00p 13,262.50p 13,137.50p 6228
26/06/2014 13,025.00p 13,095.00p 12,987.50p 13,137.50p 5280
25/06/2014 13,062.50p 13,237.50p 12,900.00p 13,137.50p 0
24/06/2014 13,062.50p 13,125.00p 12,962.50p 13,137.50p 971
23/06/2014 12,975.00p 13,080.00p 12,975.00p 13,137.50p 26688
20/06/2014 13,025.00p 13,137.50p 12,925.00p 13,137.50p 0
19/06/2014 13,025.00p 13,125.00p 12,925.00p 13,137.50p 2132
18/06/2014 13,050.00p 13,050.00p 12,973.89p 13,137.50p 1098
17/06/2014 13,162.50p 13,225.00p 12,875.00p 13,137.50p 0
16/06/2014 13,087.50p 13,225.00p 12,975.00p 13,137.50p 1206
13/06/2014 13,200.00p 13,200.00p 13,012.50p 13,137.50p 6959
12/06/2014 12,875.00p 13,020.00p 12,875.00p 13,137.50p 609
11/06/2014 12,950.00p 12,950.00p 12,875.00p 13,137.50p 63
10/06/2014 12,925.00p 12,980.00p 12,812.50p 13,137.50p 50085
09/06/2014 12,912.50p 13,162.50p 12,850.00p 13,137.50p 0
06/06/2014 13,012.50p 13,150.00p 13,012.50p 13,137.50p 0
05/06/2014 13,150.00p 13,150.00p 13,049.35p 13,137.50p 6824
04/06/2014 13,150.00p 13,150.00p 13,012.50p 13,137.50p 3189
03/06/2014 13,087.50p 13,185.00p 13,000.00p 13,137.50p 6074
02/06/2014 13,150.00p 13,150.00p 13,025.00p 13,137.50p 9586
30/05/2014 13,200.00p 13,216.32p 13,025.00p 13,137.50p 4975
29/05/2014 13,162.50p 13,262.50p 12,900.00p 13,137.50p 0
28/05/2014 13,150.00p 13,262.50p 13,000.00p 13,137.50p 0
27/05/2014 13,000.00p 13,135.00p 13,000.00p 13,137.50p 865
23/05/2014 13,012.50p 13,012.50p 12,975.00p 13,137.50p 26301
22/05/2014 12,912.50p 13,009.35p 12,825.00p 13,137.50p 32094
21/05/2014 12,875.00p 12,925.00p 12,775.00p 13,137.50p 24168
20/05/2014 12,925.00p 12,946.29p 12,849.36p 13,137.50p 25750
19/05/2014 12,887.50p 12,925.00p 12,762.50p 13,137.50p 17
16/05/2014 13,262.50p 13,262.50p 12,737.50p 13,137.50p 32059
15/05/2014 13,287.50p 13,355.00p 13,112.50p 13,137.50p 61685
14/05/2014 13,262.50p 13,412.50p 13,112.50p 13,137.50p 0
13/05/2014 13,237.50p 13,308.75p 13,112.50p 13,112.50p 12576
12/05/2014 13,025.00p 13,231.32p 13,025.00p 13,100.00p 30146
09/05/2014 13,025.00p 13,025.00p 12,762.50p 12,912.50p 8270
08/05/2014 12,975.00p 13,112.50p 12,950.00p 13,012.50p 4000
07/05/2014 13,387.50p 13,387.50p 12,940.00p 13,200.00p 3244
06/05/2014 13,800.00p 13,800.00p 13,650.00p 13,737.50p 251
02/05/2014 13,862.50p 13,900.00p 13,725.00p 13,600.00p 250
01/05/2014 13,762.50p 13,860.00p 13,575.00p 13,600.00p 0
30/04/2014 13,762.50p 13,860.00p 13,762.50p 13,600.00p 587
29/04/2014 13,600.00p 13,787.50p 13,450.00p 13,600.00p 0
28/04/2014 13,600.00p 13,600.00p 13,450.00p 13,600.00p 80
25/04/2014 13,562.50p 13,600.00p 13,450.00p 13,600.00p 32128
24/04/2014 13,475.00p 13,620.00p 13,425.00p 13,575.00p 0
23/04/2014 13,575.00p 13,620.00p 13,500.00p 13,512.50p 4766
22/04/2014 13,562.50p 13,650.00p 13,450.00p 13,650.00p 1792
17/04/2014 13,500.00p 13,575.00p 13,420.00p 13,575.00p 7224
16/04/2014 13,312.50p 13,625.00p 13,312.50p 13,600.00p 1399
15/04/2014 13,300.00p 13,525.00p 13,287.50p 13,287.50p 565
14/04/2014 13,200.00p 13,450.00p 13,200.00p 13,287.50p 40329
11/04/2014 13,162.50p 13,380.00p 13,025.00p 13,200.00p 0
10/04/2014 13,262.50p 13,380.00p 13,025.00p 13,212.50p 0
09/04/2014 13,300.00p 13,380.00p 13,025.00p 13,275.00p 0
08/04/2014 13,262.50p 13,380.00p 13,025.00p 13,275.00p 0
07/04/2014 13,225.00p 13,380.00p 13,225.00p 13,262.50p 2629
04/04/2014 13,275.00p 13,425.00p 13,262.50p 13,275.00p 35
03/04/2014 13,237.50p 13,340.00p 13,025.00p 13,225.00p 0
02/04/2014 13,212.50p 13,340.00p 13,212.50p 13,250.00p 2538
01/04/2014 13,187.50p 13,400.00p 12,987.50p 13,225.00p 0
31/03/2014 13,225.00p 13,400.00p 12,987.50p 13,225.00p 0
28/03/2014 13,162.50p 13,262.50p 12,987.50p 13,212.50p 0
27/03/2014 12,987.50p 13,170.00p 12,987.50p 13,162.50p 1621
26/03/2014 12,712.50p 13,030.00p 12,712.50p 12,800.00p 1089
25/03/2014 12,625.00p 12,680.00p 12,625.00p 12,662.50p 439
24/03/2014 12,512.50p 12,605.00p 12,512.50p 12,587.50p 8007
21/03/2014 12,562.50p 12,580.00p 12,562.50p 12,562.50p 1326
20/03/2014 12,512.50p 12,715.00p 12,475.00p 12,487.50p 0
19/03/2014 12,637.50p 12,715.00p 12,500.00p 12,625.00p 0
18/03/2014 12,600.00p 12,715.00p 12,600.00p 12,637.50p 451
17/03/2014 12,462.50p 12,620.00p 12,462.50p 12,600.00p 3
14/03/2014 12,350.00p 12,625.00p 12,337.50p 12,437.50p 0
13/03/2014 12,537.50p 12,625.00p 12,375.00p 12,375.00p 0
12/03/2014 12,587.50p 12,612.50p 12,550.00p 12,600.00p 60600
11/03/2014 12,537.50p 12,690.00p 12,537.50p 12,637.50p 1784
10/03/2014 12,587.50p 12,587.50p 12,562.50p 12,562.50p 2596
07/03/2014 12,600.00p 12,640.00p 12,600.00p 12,612.50p 1010
06/03/2014 12,612.50p 12,685.00p 12,612.50p 12,625.00p 354
05/03/2014 12,637.50p 12,637.50p 12,537.50p 12,537.50p 18057
04/03/2014 12,625.00p 12,760.00p 12,625.00p 12,637.50p 1150
03/03/2014 12,662.50p 12,785.00p 12,500.00p 12,500.00p 0
28/02/2014 12,687.50p 12,785.00p 12,500.00p 12,725.00p 0
27/02/2014 12,700.00p 12,785.00p 12,625.00p 12,687.50p 0
26/02/2014 12,687.50p 12,785.00p 12,675.00p 12,687.50p 192
25/02/2014 12,687.50p 12,810.00p 12,662.50p 12,687.50p 1258
24/02/2014 12,650.00p 12,750.00p 12,650.00p 12,700.00p 180
21/02/2014 12,662.50p 12,770.00p 12,650.00p 12,662.50p 1957
20/02/2014 12,487.50p 12,600.00p 12,487.50p 12,600.00p 457
19/02/2014 12,487.50p 12,587.50p 12,487.50p 12,587.50p 5696
18/02/2014 12,525.00p 12,562.50p 12,510.00p 12,562.50p 2958
17/02/2014 12,550.00p 12,600.00p 12,500.00p 12,587.50p 14156
14/02/2014 12,375.00p 12,760.00p 12,325.00p 12,375.00p 70
13/02/2014 12,625.00p 12,760.00p 12,375.00p 12,400.00p 11626
12/02/2014 12,437.50p 12,437.50p 12,230.00p 12,275.00p 1944
11/02/2014 12,462.50p 12,700.00p 10,987.50p 12,537.50p 2135
10/02/2014 12,600.00p 12,700.00p 10,987.50p 12,437.50p 2715
07/02/2014 11,950.00p 12,237.50p 10,987.50p 12,125.00p 152
06/02/2014 11,825.00p 11,950.00p 10,987.50p 11,925.00p 33
05/02/2014 11,000.00p 11,512.50p 10,987.50p 11,362.50p 1788
04/02/2014 11,350.00p 11,512.50p 11,075.00p 11,162.50p 42
03/02/2014 11,512.50p 11,512.50p 11,400.00p 11,400.00p 38000
31/01/2014 11,625.00p 11,625.00p 11,307.59p 11,437.50p 623
30/01/2014 11,550.00p 11,575.00p 11,550.00p 11,550.00p 402
29/01/2014 11,825.00p 11,825.00p 11,560.00p 11,575.00p 6183
28/01/2014 11,925.00p 11,975.00p 11,650.00p 11,687.50p 769
27/01/2014 11,925.00p 11,937.50p 11,800.00p 11,937.50p 262
24/01/2014 12,012.50p 12,250.00p 11,962.50p 11,962.50p 2897
23/01/2014 12,175.00p 12,250.00p 12,050.00p 12,050.00p 365
22/01/2014 12,200.00p 12,250.00p 12,160.00p 12,250.00p 15363
21/01/2014 11,975.00p 12,125.00p 11,950.00p 12,125.00p 200
20/01/2014 12,012.50p 12,175.00p 12,000.00p 12,037.50p 0
17/01/2014 12,175.00p 12,175.00p 12,037.50p 12,075.00p 24000
16/01/2014 11,987.50p 12,125.00p 11,987.50p 12,112.50p 42800
15/01/2014 12,012.50p 12,012.50p 11,840.50p 11,925.00p 1035
14/01/2014 11,987.50p 12,000.00p 11,987.50p 11,987.50p 370
13/01/2014 12,087.50p 12,500.00p 12,037.50p 12,100.00p 1616
10/01/2014 12,087.50p 12,500.00p 12,037.50p 12,125.00p 1360
09/01/2014 12,150.00p 12,500.00p 12,050.00p 12,075.00p 14697
08/01/2014 12,500.00p 12,500.00p 12,430.00p 12,462.50p 3965
07/01/2014 12,487.50p 12,607.38p 12,460.00p 12,537.50p 94474
06/01/2014 12,637.50p 12,687.50p 12,575.00p 12,625.00p 0
03/01/2014 12,637.50p 12,637.50p 12,610.00p 12,612.50p 15498
02/01/2014 12,587.50p 12,700.00p 12,100.00p 12,637.50p 40
31/12/2013 12,537.50p 12,637.50p 12,100.00p 12,537.50p 0
30/12/2013 12,312.50p 12,587.50p 12,100.00p 12,537.50p 2909
27/12/2013 12,287.50p 12,400.00p 12,287.50p 12,325.00p 200
24/12/2013 12,250.00p 12,250.00p 11,850.00p 12,250.00p 0
23/12/2013 12,175.00p 12,225.00p 11,850.00p 12,225.00p 8586
20/12/2013 11,987.50p 12,125.00p 11,850.00p 12,125.00p 1175
19/12/2013 12,987.50p 13,140.00p 12,987.50p 13,050.00p 762
18/12/2013 12,875.00p 12,890.00p 12,850.00p 12,875.00p 8059
17/12/2013 12,775.00p 12,887.50p 12,775.00p 12,850.00p 100
16/12/2013 12,712.50p 12,875.00p 12,560.50p 12,875.00p 3545
13/12/2013 12,825.00p 12,955.00p 12,825.00p 12,850.00p 5008
12/12/2013 12,950.00p 12,950.00p 12,825.00p 12,825.00p 6668
11/12/2013 13,025.00p 13,175.00p 12,862.50p 13,050.00p 1271
10/12/2013 13,037.50p 13,175.00p 12,862.50p 12,975.00p 34
09/12/2013 13,175.00p 13,175.00p 12,975.00p 12,987.50p 40
06/12/2013 13,175.00p 13,200.00p 13,000.00p 13,200.00p 3479
05/12/2013 13,287.50p 13,540.00p 13,200.00p 13,200.00p 1582
04/12/2013 13,425.00p 13,540.00p 13,237.50p 13,287.50p 0
03/12/2013 13,525.00p 13,540.00p 13,319.38p 13,400.00p 2902
02/12/2013 13,550.00p 13,589.11p 13,550.00p 13,550.00p 5418
29/11/2013 13,625.00p 13,710.00p 13,575.00p 13,575.00p 1002
28/11/2013 13,550.00p 13,645.00p 13,550.00p 13,637.50p 10808
27/11/2013 13,537.50p 13,555.00p 13,520.00p 13,537.50p 14352
26/11/2013 13,537.50p 13,537.50p 13,500.00p 13,525.00p 6062
25/11/2013 13,562.50p 13,562.50p 13,525.00p 13,537.50p 13578
22/11/2013 13,537.50p 13,580.00p 13,520.00p 13,575.00p 6144
21/11/2013 13,425.00p 13,490.00p 13,425.00p 13,450.00p 13793
20/11/2013 13,725.00p 13,725.00p 13,510.00p 13,675.00p 17869
19/11/2013 13,675.00p 13,725.00p 13,470.00p 13,725.00p 3748
18/11/2013 13,687.50p 13,700.00p 13,495.00p 13,700.00p 69319
15/11/2013 13,700.00p 13,762.50p 13,530.00p 13,712.50p 0
14/11/2013 13,700.00p 13,700.00p 13,530.00p 13,687.50p 672
13/11/2013 13,675.00p 13,875.00p 13,575.00p 13,650.00p 0
12/11/2013 13,762.50p 13,875.00p 13,600.00p 13,712.50p 0
11/11/2013 13,725.00p 13,812.50p 13,600.00p 13,812.50p 0
08/11/2013 13,700.00p 13,725.00p 13,600.00p 13,725.00p 2958
07/11/2013 14,000.00p 14,100.00p 13,160.00p 13,800.00p 0
06/11/2013 13,287.50p 13,860.00p 13,160.00p 13,637.50p 14611
05/11/2013 13,537.50p 13,537.50p 13,400.00p 13,400.00p 20413
04/11/2013 13,450.00p 13,547.75p 13,450.00p 13,525.00p 12574
01/11/2013 13,587.50p 13,687.50p 13,390.00p 13,400.00p 0
31/10/2013 13,612.50p 13,612.50p 13,390.00p 13,562.50p 444
30/10/2013 13,700.00p 13,737.50p 13,587.50p 13,687.50p 0
29/10/2013 13,737.50p 13,737.50p 13,589.65p 13,675.00p 32315
28/10/2013 13,812.50p 13,812.50p 13,687.50p 13,687.50p 5349
25/10/2013 13,637.50p 13,850.00p 13,637.50p 13,850.00p 7488
24/10/2013 13,650.00p 13,650.00p 13,506.10p 13,625.00p 30921
23/10/2013 13,612.50p 13,650.00p 13,437.50p 13,637.50p 0
22/10/2013 13,637.50p 13,637.50p 13,470.00p 13,625.00p 84266
21/10/2013 13,712.50p 13,850.00p 13,650.00p 13,850.00p 0
18/10/2013 13,725.00p 13,850.00p 13,700.00p 13,725.00p 0
17/10/2013 13,837.50p 13,850.00p 13,700.00p 13,712.50p 0
16/10/2013 13,800.00p 13,812.50p 13,800.00p 13,812.50p 29617
15/10/2013 13,875.00p 14,575.00p 13,625.00p 13,887.50p 0
14/10/2013 13,737.50p 14,575.00p 13,625.00p 13,850.00p 0
11/10/2013 13,800.00p 14,575.00p 13,625.00p 13,850.00p 0
10/10/2013 13,750.00p 14,575.00p 13,625.00p 13,850.00p 0
09/10/2013 13,750.00p 14,575.00p 13,675.00p 13,850.00p 0
08/10/2013 13,787.50p 14,575.00p 13,675.00p 13,850.00p 0

*Close Price adjusted for both dividends and splits