Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
07/10/2013 13,775.00p 14,575.00p 13,675.00p 13,850.00p 7392
04/10/2013 13,800.00p 14,575.00p 13,725.00p 13,850.00p 500
03/10/2013 13,875.00p 14,575.00p 13,850.00p 13,850.00p 0
02/10/2013 13,850.00p 14,575.00p 13,850.00p 13,850.00p 0
01/10/2013 13,850.00p 14,575.00p 13,850.00p 13,850.00p 863
30/09/2013 13,875.00p 14,575.00p 13,850.00p 13,850.00p 4740
27/09/2013 14,312.50p 14,575.00p 13,888.61p 14,500.00p 0
26/09/2013 14,300.00p 14,575.00p 13,888.61p 14,500.00p 0
25/09/2013 14,300.00p 14,575.00p 13,888.61p 14,500.00p 0
24/09/2013 14,212.50p 14,575.00p 13,888.61p 14,500.00p 0
23/09/2013 14,325.00p 14,575.00p 13,888.61p 14,500.00p 350
20/09/2013 14,337.50p 14,575.00p 13,888.61p 14,500.00p 0
19/09/2013 14,400.00p 14,575.00p 13,888.61p 14,500.00p 1000
18/09/2013 14,325.00p 14,575.00p 13,888.61p 14,500.00p 0
17/09/2013 14,337.50p 14,575.00p 13,888.61p 14,500.00p 0
16/09/2013 14,350.00p 14,575.00p 13,888.61p 14,500.00p 0
13/09/2013 14,375.00p 14,575.00p 13,888.61p 14,500.00p 0
12/09/2013 14,425.00p 14,575.00p 13,888.61p 14,500.00p 2016
11/09/2013 14,437.50p 14,575.00p 13,888.61p 14,500.00p 0
10/09/2013 14,137.50p 14,575.00p 13,888.61p 14,500.00p 3381
09/09/2013 14,125.00p 14,437.50p 13,888.61p 13,937.50p 2000
06/09/2013 14,075.00p 14,437.50p 13,888.61p 13,937.50p 8941
05/09/2013 14,125.00p 14,437.50p 13,888.61p 13,937.50p 0
04/09/2013 14,037.50p 14,437.50p 13,888.61p 13,937.50p 0
03/09/2013 14,050.00p 14,437.50p 13,888.61p 13,937.50p 0
02/09/2013 14,087.50p 14,437.50p 13,888.61p 13,937.50p 0
30/08/2013 14,175.00p 14,437.50p 13,888.61p 13,937.50p 0
29/08/2013 14,050.00p 14,175.00p 13,888.61p 13,937.50p 0
28/08/2013 13,975.00p 14,112.50p 13,888.61p 13,937.50p 3183
27/08/2013 13,950.00p 13,950.00p 13,888.61p 13,950.00p 18923
23/08/2013 13,862.50p 14,612.50p 13,337.50p 13,937.50p 250
22/08/2013 13,775.00p 14,612.50p 13,337.50p 13,937.50p 9660
21/08/2013 14,037.50p 14,612.50p 13,337.50p 13,937.50p 2044
20/08/2013 13,925.00p 14,612.50p 13,337.50p 13,937.50p 3701
19/08/2013 14,375.00p 14,612.50p 13,337.50p 13,937.50p 29260
16/08/2013 14,400.00p 14,612.50p 13,337.50p 14,600.00p 0
15/08/2013 14,525.00p 14,612.50p 13,337.50p 14,600.00p 26595
14/08/2013 14,612.50p 14,612.50p 13,337.50p 14,600.00p 0
13/08/2013 14,550.00p 14,600.00p 13,337.50p 14,600.00p 0
12/08/2013 14,562.50p 14,600.00p 13,337.50p 14,600.00p 0
09/08/2013 14,575.00p 14,600.00p 13,337.50p 14,600.00p 0
08/08/2013 14,250.00p 14,600.00p 13,337.50p 14,600.00p 0
07/08/2013 14,150.00p 14,362.50p 13,337.50p 14,050.00p 0
06/08/2013 14,175.00p 14,362.50p 13,337.50p 14,050.00p 400
05/08/2013 14,212.50p 14,362.50p 13,337.50p 14,050.00p 0
02/08/2013 14,237.50p 14,362.50p 13,337.50p 14,050.00p 0
01/08/2013 14,200.00p 14,362.50p 13,337.50p 14,050.00p 0
31/07/2013 14,187.50p 14,287.50p 13,337.50p 14,050.00p 0
30/07/2013 14,187.50p 14,287.50p 13,337.50p 14,050.00p 0
29/07/2013 14,162.50p 14,287.50p 13,337.50p 14,050.00p 0
26/07/2013 14,225.00p 14,275.00p 13,337.50p 14,050.00p 0
25/07/2013 14,250.00p 14,275.00p 13,337.50p 14,050.00p 0
24/07/2013 14,275.00p 14,275.00p 13,337.50p 14,050.00p 0
23/07/2013 14,212.50p 14,262.50p 13,337.50p 14,050.00p 0
22/07/2013 14,200.00p 14,262.50p 13,337.50p 14,050.00p 0
19/07/2013 14,175.00p 14,262.50p 13,337.50p 14,050.00p 0
18/07/2013 14,137.50p 14,262.50p 13,337.50p 14,050.00p 0
17/07/2013 14,112.50p 14,262.50p 13,337.50p 14,050.00p 0
16/07/2013 14,150.00p 14,262.50p 13,337.50p 14,050.00p 0
15/07/2013 14,137.50p 14,262.50p 13,337.50p 14,050.00p 0
12/07/2013 14,150.00p 14,262.50p 13,337.50p 14,050.00p 0
11/07/2013 14,100.00p 14,150.00p 13,337.50p 14,050.00p 1620
10/07/2013 13,662.50p 14,062.50p 13,337.50p 14,050.00p 4390
09/07/2013 13,612.50p 13,612.50p 13,337.50p 13,525.00p 0
08/07/2013 13,562.50p 13,600.00p 13,337.50p 13,525.00p 250
05/07/2013 13,525.00p 13,560.00p 13,337.50p 13,525.00p 0
04/07/2013 13,537.50p 13,560.00p 13,337.50p 13,525.00p 7494
03/07/2013 13,487.50p 13,560.00p 13,337.50p 13,525.00p 0
02/07/2013 13,412.50p 13,560.00p 13,337.50p 13,525.00p 1282
01/07/2013 13,425.00p 13,560.00p 13,337.50p 13,525.00p 0
28/06/2013 13,550.00p 13,550.00p 13,400.00p 13,525.00p 100
27/06/2013 13,362.50p 13,560.00p 13,300.00p 13,525.00p 2622
26/06/2013 13,412.50p 13,525.00p 13,312.50p 13,525.00p 0
25/06/2013 13,475.00p 13,525.00p 13,379.03p 13,525.00p 175
24/06/2013 13,400.00p 13,525.00p 13,200.00p 13,525.00p 8650
21/06/2013 13,875.00p 14,075.00p 13,462.50p 13,900.00p 0
20/06/2013 13,875.00p 14,075.00p 13,462.50p 13,525.00p 0
19/06/2013 14,075.00p 14,075.00p 13,900.00p 14,075.00p 0
18/06/2013 13,975.00p 14,075.00p 13,900.00p 14,075.00p 300
17/06/2013 13,925.00p 14,075.00p 13,500.00p 14,075.00p 0
14/06/2013 13,912.50p 14,075.00p 13,500.00p 14,075.00p 0
13/06/2013 13,825.00p 14,075.00p 13,500.00p 14,075.00p 300
12/06/2013 13,925.00p 14,075.00p 13,787.50p 14,075.00p 0
11/06/2013 13,937.50p 14,075.00p 13,812.50p 14,075.00p 0
10/06/2013 13,975.00p 14,075.00p 13,875.00p 14,075.00p 200
07/06/2013 13,912.50p 14,075.00p 13,850.00p 14,075.00p 15
06/06/2013 13,975.00p 14,075.00p 13,749.00p 13,749.00p 0
05/06/2013 13,975.00p 14,075.00p 13,749.00p 14,075.00p 5375
04/06/2013 13,837.50p 14,075.00p 13,700.00p 14,075.00p 0
03/06/2013 13,937.50p 14,075.00p 13,700.00p 14,075.00p 3150
31/05/2013 14,062.50p 14,075.00p 13,855.98p 14,075.00p 9644
30/05/2013 14,100.00p 14,187.50p 14,075.00p 14,075.00p 0
29/05/2013 14,187.50p 14,187.50p 14,075.00p 14,075.00p 0
28/05/2013 14,150.00p 14,150.00p 14,075.00p 14,075.00p 0
24/05/2013 14,112.50p 14,112.50p 14,075.00p 14,075.00p 400
23/05/2013 14,100.00p 14,700.00p 14,075.00p 14,075.00p 0
22/05/2013 14,500.00p 14,700.00p 14,287.50p 14,700.00p 0
21/05/2013 14,512.50p 14,700.00p 14,290.03p 14,700.00p 0
20/05/2013 14,550.00p 14,700.00p 14,290.03p 14,700.00p 970
17/05/2013 14,575.00p 14,700.00p 14,360.00p 14,700.00p 0
16/05/2013 14,612.50p 14,700.00p 14,360.00p 14,700.00p 10511
15/05/2013 14,625.00p 14,700.00p 14,445.10p 14,700.00p 0
14/05/2013 14,575.00p 14,700.00p 14,445.10p 14,700.00p 3963
13/05/2013 14,562.50p 14,700.00p 14,275.00p 14,700.00p 26
10/05/2013 14,625.00p 14,700.00p 14,485.00p 14,700.00p 1514
09/05/2013 14,700.00p 15,350.00p 14,587.50p 14,700.00p 0
08/05/2013 15,050.00p 15,350.00p 14,587.50p 14,700.00p 0
07/05/2013 15,287.50p 15,350.00p 15,287.50p 15,350.00p 400
03/05/2013 15,387.50p 15,540.00p 15,350.00p 15,350.00p 665
02/05/2013 15,350.00p 15,390.00p 15,350.00p 15,350.00p 625
01/05/2013 15,400.00p 15,500.00p 15,350.00p 15,500.00p 0
30/04/2013 15,400.00p 15,500.00p 15,350.00p 15,350.00p 200
29/04/2013 15,287.50p 15,350.00p 15,275.00p 15,350.00p 70
26/04/2013 14,950.00p 15,350.00p 14,950.00p 15,350.00p 397
25/04/2013 14,812.50p 14,950.00p 14,675.00p 14,675.00p 0
24/04/2013 14,825.00p 14,925.00p 14,675.00p 14,675.00p 0
23/04/2013 14,675.00p 14,925.00p 14,675.00p 14,675.00p 111
22/04/2013 14,787.50p 14,787.50p 14,562.50p 14,675.00p 0
19/04/2013 14,662.50p 14,712.50p 14,562.50p 14,675.00p 0
18/04/2013 14,612.50p 14,712.50p 14,562.50p 14,675.00p 0
17/04/2013 14,712.50p 14,712.50p 14,562.50p 14,675.00p 0
16/04/2013 14,687.50p 14,687.50p 14,675.00p 14,675.00p 653
15/04/2013 15,087.50p 15,313.38p 14,937.50p 15,262.50p 0
12/04/2013 15,212.50p 15,313.38p 15,125.00p 15,262.50p 1477
11/04/2013 14,825.00p 15,175.00p 14,600.00p 15,175.00p 0
10/04/2013 14,787.50p 15,000.00p 14,600.00p 14,600.00p 0
09/04/2013 14,612.50p 15,000.00p 14,600.00p 14,600.00p 651
08/04/2013 14,637.50p 14,637.50p 14,560.00p 14,600.00p 2500
05/04/2013 14,237.50p 14,312.50p 14,150.00p 14,150.00p 0
04/04/2013 14,262.50p 14,312.50p 14,161.93p 14,312.50p 2786
03/04/2013 13,900.00p 14,325.00p 13,900.00p 14,312.50p 1040
02/04/2013 13,950.00p 14,110.00p 13,775.00p 13,775.00p 3528
28/03/2013 13,962.50p 14,010.00p 13,760.00p 13,775.00p 0
27/03/2013 13,812.50p 14,010.00p 13,760.00p 13,775.00p 0
26/03/2013 13,787.50p 14,010.00p 13,760.00p 13,775.00p 0
25/03/2013 13,912.50p 14,010.00p 13,760.00p 13,775.00p 0
22/03/2013 13,825.00p 14,010.00p 13,760.00p 13,775.00p 18606
21/03/2013 14,050.00p 14,050.00p 13,775.00p 13,775.00p 2000
20/03/2013 14,075.00p 14,337.50p 13,765.00p 14,337.50p 2911
19/03/2013 14,187.50p 14,337.50p 13,962.22p 14,337.50p 0
18/03/2013 14,187.50p 14,337.50p 13,962.22p 14,337.50p 3100
15/03/2013 14,400.00p 14,400.00p 14,218.62p 14,337.50p 10859
14/03/2013 14,375.00p 14,500.00p 14,337.50p 14,337.50p 17
13/03/2013 14,362.50p 14,937.50p 14,337.50p 14,337.50p 0
12/03/2013 14,725.00p 14,937.50p 14,337.50p 14,337.50p 0
11/03/2013 14,787.50p 14,937.50p 14,650.00p 14,937.50p 0
08/03/2013 14,887.50p 14,937.50p 14,737.50p 14,937.50p 0
07/03/2013 14,925.00p 14,937.50p 14,775.00p 14,937.50p 0
06/03/2013 14,900.00p 14,937.50p 14,775.00p 14,937.50p 0
05/03/2013 14,800.00p 14,937.50p 14,775.00p 14,937.50p 6506
04/03/2013 14,775.00p 14,937.50p 14,645.49p 14,937.50p 0
01/03/2013 14,850.00p 14,937.50p 14,645.49p 14,937.50p 3881
28/02/2013 14,825.00p 14,937.50p 14,685.30p 14,937.50p 8911
27/02/2013 14,812.50p 14,937.50p 14,610.00p 14,937.50p 12208
26/02/2013 14,850.00p 15,140.00p 14,762.50p 14,937.50p 0
25/02/2013 15,087.50p 15,140.00p 14,800.00p 14,937.50p 0
22/02/2013 14,800.00p 15,140.00p 14,800.00p 14,937.50p 40
21/02/2013 14,862.50p 14,937.50p 14,712.50p 14,937.50p 0
20/02/2013 14,887.50p 14,937.50p 14,745.00p 14,937.50p 0
19/02/2013 14,787.50p 14,937.50p 14,745.00p 14,937.50p 909
18/02/2013 14,900.00p 15,037.50p 14,845.00p 14,937.50p 0
15/02/2013 14,950.00p 15,037.50p 14,845.00p 14,937.50p 0
14/02/2013 15,037.50p 15,037.50p 14,845.00p 14,937.50p 21327
13/02/2013 15,137.50p 15,180.00p 14,937.50p 14,937.50p 2000
12/02/2013 14,900.00p 15,235.00p 14,900.00p 14,937.50p 92452
11/02/2013 14,212.50p 14,950.00p 14,212.50p 14,937.50p 656
08/02/2013 16,575.00p 16,750.00p 16,490.00p 16,750.00p 6110
07/02/2013 16,662.50p 16,750.00p 16,545.00p 16,750.00p 15698
06/02/2013 16,687.50p 16,750.00p 16,580.00p 16,750.00p 853
05/02/2013 16,337.50p 16,750.00p 16,337.50p 16,750.00p 1300
04/02/2013 16,625.00p 16,750.00p 16,390.73p 16,750.00p 41635
01/02/2013 16,525.00p 16,750.00p 16,312.50p 16,750.00p 0
31/01/2013 16,637.50p 16,750.00p 16,525.00p 16,750.00p 0
30/01/2013 16,650.00p 16,750.00p 16,587.50p 16,750.00p 0
29/01/2013 16,587.50p 16,750.00p 16,587.50p 16,750.00p 156
28/01/2013 16,700.00p 16,938.75p 16,537.50p 16,750.00p 0
25/01/2013 16,837.50p 16,938.75p 16,750.00p 16,750.00p 1050
24/01/2013 16,700.00p 16,786.67p 16,700.00p 16,750.00p 237701
23/01/2013 16,200.00p 16,690.00p 16,000.00p 16,000.00p 107386
22/01/2013 16,150.00p 16,312.50p 16,000.00p 16,000.00p 0
21/01/2013 16,050.00p 16,260.54p 16,000.00p 16,000.00p 9460
18/01/2013 16,175.00p 16,183.66p 16,000.00p 16,000.00p 0
17/01/2013 16,112.50p 16,183.66p 16,000.00p 16,000.00p 2527
16/01/2013 15,662.50p 16,250.00p 15,662.50p 16,000.00p 5256
15/01/2013 15,562.50p 15,750.00p 15,450.00p 15,450.00p 194
14/01/2013 15,600.00p 15,810.00p 15,450.00p 15,450.00p 1488
11/01/2013 15,637.50p 15,700.00p 15,450.00p 15,450.00p 8889
10/01/2013 15,450.00p 15,790.00p 15,450.00p 15,450.00p 11147
09/01/2013 15,400.00p 15,450.00p 15,298.17p 15,450.00p 174837
08/01/2013 15,312.50p 15,500.00p 15,280.00p 15,450.00p 4584
07/01/2013 15,450.00p 15,450.00p 15,298.22p 15,450.00p 34582
04/01/2013 15,462.50p 15,490.00p 15,425.00p 15,450.00p 0
03/01/2013 15,425.00p 15,490.00p 15,425.00p 15,450.00p 1266
02/01/2013 15,025.00p 15,338.02p 14,900.00p 14,900.00p 6900
31/12/2012 14,900.00p 14,987.50p 14,900.00p 14,900.00p 0
28/12/2012 14,987.50p 14,987.50p 14,900.00p 14,900.00p 103
27/12/2012 14,900.00p 14,994.23p 14,900.00p 14,900.00p 553
24/12/2012 14,900.00p 15,286.46p 14,825.00p 14,900.00p 0
21/12/2012 14,937.50p 15,286.46p 14,825.00p 14,900.00p 0
20/12/2012 15,087.50p 15,286.46p 14,900.00p 14,900.00p 14428

*Close Price adjusted for both dividends and splits