Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
10/09/2021 26,315.00p 26,520.00p 26,090.00p 26,325.00p 34375
09/09/2021 26,620.00p 26,690.00p 26,170.00p 26,245.00p 50579
08/09/2021 26,490.00p 26,880.00p 26,100.00p 26,690.00p 24719
07/09/2021 26,835.00p 26,835.00p 26,510.00p 26,805.00p 11345
06/09/2021 26,395.00p 26,730.00p 26,350.00p 26,635.00p 80323
03/09/2021 26,710.00p 26,800.00p 26,360.00p 26,470.00p 21506
02/09/2021 26,250.00p 26,780.00p 26,200.00p 26,590.00p 22046
01/09/2021 26,470.00p 26,640.00p 26,207.38p 26,270.00p 7414
31/08/2021 26,450.00p 26,620.00p 26,050.00p 26,135.00p 108955
27/08/2021 26,030.00p 26,420.00p 25,910.00p 26,300.00p 77046
26/08/2021 26,025.00p 26,025.00p 25,750.00p 25,945.00p 52548
25/08/2021 26,240.00p 26,240.00p 25,990.00p 26,180.00p 9108
24/08/2021 26,150.00p 26,340.00p 26,030.00p 26,245.00p 298852
23/08/2021 25,490.00p 26,030.00p 25,400.00p 26,000.00p 32356
20/08/2021 25,360.00p 25,370.00p 24,890.00p 25,035.00p 9185
19/08/2021 25,890.00p 25,890.00p 25,160.00p 25,480.00p 24304
18/08/2021 26,530.00p 26,590.00p 26,260.00p 26,520.00p 26081
17/08/2021 25,800.00p 26,540.00p 25,750.00p 26,525.00p 18320
16/08/2021 26,270.00p 26,270.00p 25,920.00p 26,060.00p 113072
13/08/2021 26,900.00p 26,900.00p 26,650.00p 26,820.00p 28493
12/08/2021 26,780.00p 27,200.00p 26,780.00p 27,130.00p 7148
11/08/2021 27,030.00p 27,320.00p 26,715.00p 26,870.00p 12262
10/08/2021 26,485.00p 27,000.00p 26,450.00p 26,820.00p 13083
09/08/2021 26,455.00p 26,500.00p 26,140.00p 26,305.00p 8722
06/08/2021 26,370.00p 26,660.00p 26,210.00p 26,370.00p 4412
05/08/2021 26,120.00p 26,400.00p 26,060.00p 26,390.00p 186131
04/08/2021 26,840.00p 26,840.00p 25,980.00p 26,220.00p 86300
03/08/2021 26,680.00p 26,970.00p 26,470.00p 26,650.00p 111417
02/08/2021 26,935.00p 27,210.00p 26,730.00p 26,940.00p 23034
30/07/2021 26,960.00p 27,050.00p 26,730.00p 26,730.00p 17867
29/07/2021 26,955.00p 27,550.00p 26,955.00p 26,960.00p 88087
28/07/2021 27,115.00p 27,390.00p 26,545.00p 26,545.00p 24484
27/07/2021 27,980.00p 28,150.00p 27,580.00p 27,605.00p 63010
26/07/2021 27,395.00p 28,180.00p 27,240.00p 27,940.00p 31208
23/07/2021 27,520.00p 27,710.00p 27,360.00p 27,520.00p 443244
22/07/2021 27,450.00p 27,620.00p 27,120.00p 27,130.00p 14132
21/07/2021 26,905.00p 27,460.00p 26,600.00p 27,400.00p 12561
20/07/2021 26,810.00p 27,070.00p 26,300.00p 26,725.00p 185367
19/07/2021 27,755.00p 27,755.00p 26,560.00p 26,720.00p 40819
16/07/2021 28,460.00p 28,650.00p 27,880.00p 27,880.00p 31587
15/07/2021 29,195.00p 29,195.00p 28,160.00p 28,195.00p 76092
14/07/2021 29,110.00p 29,430.00p 29,020.00p 29,340.00p 36114
13/07/2021 29,385.00p 29,490.00p 29,070.00p 29,075.00p 28533
12/07/2021 29,625.00p 29,700.00p 29,090.00p 29,280.00p 183310
09/07/2021 29,710.00p 29,790.00p 29,260.00p 29,605.00p 63161
08/07/2021 29,710.00p 29,710.00p 29,060.00p 29,340.00p 50528
07/07/2021 30,280.00p 30,310.00p 29,730.00p 29,910.00p 36973
06/07/2021 30,885.00p 31,100.00p 30,150.00p 30,280.00p 8527487
05/07/2021 30,790.00p 30,940.00p 30,690.00p 30,800.00p 15086
02/07/2021 30,550.00p 30,710.00p 30,480.00p 30,635.00p 4003
01/07/2021 30,090.00p 30,680.00p 29,970.00p 30,400.00p 15611
30/06/2021 29,965.00p 30,460.00p 29,900.00p 30,370.00p 74008
29/06/2021 29,920.00p 30,230.00p 29,880.00p 30,230.00p 25208
28/06/2021 31,155.00p 31,155.00p 30,050.00p 30,135.00p 46553
25/06/2021 30,845.00p 31,015.00p 31,015.00p 31,015.00p 0
24/06/2021 30,845.00p 31,240.00p 30,730.00p 31,015.00p 34327
23/06/2021 30,915.00p 31,260.00p 30,690.00p 30,945.00p 21253
22/06/2021 30,660.00p 31,070.00p 30,570.00p 30,850.00p 226726
21/06/2021 29,400.00p 30,520.00p 29,230.00p 30,305.00p 24017
18/06/2021 30,015.00p 30,060.00p 29,340.00p 29,650.00p 23401
17/06/2021 30,180.00p 30,650.00p 30,150.00p 30,200.00p 45281
16/06/2021 30,875.00p 30,910.00p 30,280.00p 30,545.00p 16709
15/06/2021 30,895.00p 30,895.00p 30,110.00p 30,455.00p 39045
14/06/2021 30,785.00p 31,110.00p 30,690.00p 30,740.00p 19965
11/06/2021 30,035.00p 30,660.00p 30,035.00p 30,460.00p 16364
10/06/2021 29,655.00p 30,040.00p 29,655.00p 29,990.00p 53938
09/06/2021 29,740.00p 29,920.00p 29,520.00p 29,780.00p 29711
08/06/2021 29,865.00p 29,865.00p 29,190.00p 29,520.00p 35551
07/06/2021 29,645.00p 30,010.00p 29,390.00p 29,880.00p 37983
04/06/2021 29,710.00p 29,950.00p 29,585.00p 29,640.00p 70358
03/06/2021 29,630.00p 29,800.00p 29,400.00p 29,645.00p 53062
02/06/2021 29,700.00p 29,860.00p 29,340.00p 29,340.00p 15787
01/06/2021 28,730.00p 29,670.00p 28,690.00p 29,620.00p 94794
28/05/2021 28,345.00p 28,540.00p 28,190.00p 28,335.00p 34130
27/05/2021 27,780.00p 28,410.00p 27,600.00p 28,255.00p 121453
26/05/2021 27,615.00p 27,740.00p 27,410.00p 27,540.00p 63061
25/05/2021 27,780.00p 27,980.00p 27,460.00p 27,510.00p 13894
24/05/2021 27,780.00p 27,880.00p 27,580.00p 27,580.00p 15159
21/05/2021 27,250.00p 27,890.00p 27,250.00p 27,885.00p 29273
20/05/2021 27,475.00p 27,550.00p 27,210.00p 27,380.00p 15793
19/05/2021 27,805.00p 27,980.00p 27,150.00p 27,210.00p 9911
18/05/2021 28,280.00p 28,940.00p 28,270.00p 28,270.00p 18392
17/05/2021 27,950.00p 28,310.00p 27,680.00p 28,065.00p 34210
14/05/2021 27,410.00p 27,910.00p 26,950.00p 27,770.00p 20339
13/05/2021 26,795.00p 27,245.00p 27,245.00p 27,245.00p 0
12/05/2021 26,795.00p 27,270.00p 26,795.00p 27,245.00p 13182
11/05/2021 27,500.00p 27,590.00p 27,090.00p 27,245.00p 108144
10/05/2021 27,955.00p 28,150.00p 27,660.00p 27,955.00p 17660
07/05/2021 27,590.00p 27,760.00p 27,140.00p 27,500.00p 34824
06/05/2021 27,830.00p 27,960.00p 27,280.00p 27,500.00p 64890
05/05/2021 27,250.00p 28,080.00p 27,250.00p 27,940.00p 26299
04/05/2021 27,080.00p 27,590.00p 26,910.00p 27,210.00p 15383
30/04/2021 28,080.00p 28,100.00p 27,090.00p 27,965.00p 12706
29/04/2021 27,655.00p 28,500.00p 27,320.00p 27,965.00p 43533
28/04/2021 26,965.00p 27,370.00p 26,600.00p 27,130.00p 47918
27/04/2021 27,070.00p 27,230.00p 26,820.00p 26,820.00p 39452
26/04/2021 26,775.00p 27,240.00p 26,620.00p 27,105.00p 20799
23/04/2021 26,505.00p 26,710.00p 26,360.00p 26,495.00p 29837
22/04/2021 26,750.00p 26,750.00p 26,400.00p 26,655.00p 438417
21/04/2021 26,595.00p 26,840.00p 26,160.41p 26,520.00p 535516
20/04/2021 26,855.00p 27,230.00p 26,110.00p 26,110.00p 47034
19/04/2021 27,225.00p 27,225.00p 26,920.00p 26,935.00p 11681
16/04/2021 27,385.00p 27,640.00p 27,200.00p 27,445.00p 14943
15/04/2021 27,460.00p 27,500.00p 27,070.00p 27,210.00p 42668
14/04/2021 26,845.00p 27,500.00p 26,730.00p 27,425.00p 55108
13/04/2021 26,680.00p 26,990.00p 26,520.00p 26,755.00p 45854
12/04/2021 26,650.00p 26,740.00p 26,300.00p 26,630.00p 33378
09/04/2021 27,055.00p 27,070.00p 26,610.00p 26,880.00p 13985
08/04/2021 27,560.00p 27,560.00p 26,735.00p 26,980.00p 34113
07/04/2021 27,430.00p 27,610.00p 27,360.00p 27,380.00p 40908
06/04/2021 27,555.00p 27,720.00p 27,300.00p 27,520.00p 14279
01/04/2021 27,425.00p 27,620.00p 27,300.00p 27,620.00p 3301
31/03/2021 28,045.00p 28,090.00p 27,380.00p 27,620.00p 82728
30/03/2021 28,375.00p 28,480.00p 28,130.00p 28,130.00p 9914
29/03/2021 28,225.00p 28,490.00p 27,880.00p 28,370.00p 25512
26/03/2021 28,035.00p 28,280.00p 27,890.00p 28,120.00p 122186
25/03/2021 28,355.00p 28,355.00p 27,220.00p 27,320.00p 29505
24/03/2021 27,625.00p 28,240.00p 27,530.00p 28,135.00p 359961
23/03/2021 28,120.00p 28,120.00p 27,180.00p 27,330.00p 17148
22/03/2021 28,050.00p 28,050.00p 27,750.00p 28,035.00p 3207
19/03/2021 27,620.00p 28,260.00p 27,600.00p 28,040.00p 13612
18/03/2021 28,850.00p 28,850.00p 28,130.00p 28,225.00p 24039
17/03/2021 28,545.00p 28,900.00p 28,105.00p 28,560.00p 46879
16/03/2021 28,985.00p 29,675.46p 25,905.00p 28,935.00p 23631
15/03/2021 29,450.00p 29,780.00p 29,050.00p 29,170.00p 53170
12/03/2021 29,665.00p 29,710.00p 29,350.00p 29,610.00p 4757
11/03/2021 29,840.00p 29,970.00p 29,520.00p 29,820.00p 13654
10/03/2021 29,020.00p 29,850.00p 28,890.00p 29,680.00p 14127
09/03/2021 28,945.00p 29,510.00p 28,920.00p 29,230.00p 9362
08/03/2021 30,265.00p 30,480.00p 28,930.00p 29,120.00p 11341
05/03/2021 28,910.00p 30,140.00p 28,910.00p 29,805.00p 39950
04/03/2021 27,940.00p 28,800.00p 27,940.00p 28,780.00p 126490
03/03/2021 27,650.00p 28,090.00p 27,650.00p 27,950.00p 15157
02/03/2021 27,550.00p 27,970.00p 27,550.00p 27,855.00p 10506
01/03/2021 27,450.00p 28,130.00p 27,450.00p 27,850.00p 19300
26/02/2021 27,355.00p 27,740.00p 27,090.00p 27,220.00p 216191
25/02/2021 27,615.00p 28,180.00p 27,615.00p 28,055.00p 74206
24/02/2021 26,460.00p 27,420.00p 26,460.00p 27,410.00p 23630
23/02/2021 26,745.00p 26,930.00p 25,920.00p 26,420.00p 53855
22/02/2021 26,105.00p 26,520.00p 25,780.00p 26,320.00p 23585
19/02/2021 25,300.00p 25,870.00p 25,300.00p 25,830.00p 4449
18/02/2021 26,440.00p 26,440.00p 25,670.00p 25,780.00p 45446
17/02/2021 26,030.00p 26,700.00p 26,030.00p 26,270.00p 15850
16/02/2021 25,870.00p 26,270.00p 25,870.00p 25,950.00p 12859
15/02/2021 25,790.00p 25,900.00p 25,650.00p 25,785.00p 3246
12/02/2021 25,415.00p 25,440.00p 24,960.00p 25,335.00p 158721
11/02/2021 25,495.00p 25,630.00p 25,350.00p 25,505.00p 16810
10/02/2021 25,055.00p 25,520.00p 24,810.00p 25,290.00p 13859
09/02/2021 25,290.00p 25,760.00p 24,950.00p 25,060.00p 39355
08/02/2021 24,755.00p 25,120.00p 24,755.00p 25,005.00p 20726
05/02/2021 24,095.00p 24,590.00p 24,095.00p 24,390.00p 13412
04/02/2021 23,955.00p 24,540.00p 23,955.00p 24,075.00p 33777
03/02/2021 23,805.00p 23,910.00p 23,430.00p 23,710.00p 21776
02/02/2021 23,365.00p 23,720.00p 23,365.00p 23,555.00p 169309
01/02/2021 23,020.00p 23,260.00p 22,800.00p 22,980.00p 192372
29/01/2021 22,565.00p 23,450.00p 22,440.00p 22,785.00p 13519
28/01/2021 23,090.00p 23,320.00p 22,240.00p 22,500.00p 66776
27/01/2021 23,095.00p 23,095.00p 22,110.00p 22,410.00p 20991
26/01/2021 22,830.00p 23,470.00p 22,690.00p 23,215.00p 14912
25/01/2021 23,675.00p 23,820.00p 22,980.00p 23,030.00p 11294
22/01/2021 24,140.00p 24,200.00p 23,640.00p 23,810.00p 81944
21/01/2021 25,070.00p 25,110.00p 24,170.00p 24,280.00p 81219
20/01/2021 25,175.00p 25,370.00p 25,030.00p 25,295.00p 18296
19/01/2021 25,245.00p 25,430.00p 24,950.00p 24,965.00p 43816
18/01/2021 24,850.00p 25,210.00p 24,650.00p 25,030.00p 9801
15/01/2021 25,125.00p 25,250.00p 24,610.00p 25,045.00p 31605
14/01/2021 24,930.00p 25,310.00p 24,910.00p 25,175.00p 12270
13/01/2021 24,940.00p 25,160.00p 24,740.00p 24,920.00p 12731
12/01/2021 23,960.00p 24,800.00p 23,960.00p 24,570.00p 24458
11/01/2021 23,895.00p 24,080.00p 23,540.00p 23,605.00p 14450
08/01/2021 24,435.00p 24,600.00p 23,610.00p 23,630.00p 37026
07/01/2021 23,350.00p 24,570.00p 23,350.00p 24,420.00p 59969
06/01/2021 21,940.00p 22,075.00p 22,075.00p 22,075.00p 2251
05/01/2021 21,940.00p 22,130.00p 21,630.00p 22,075.00p 19666
04/01/2021 22,490.00p 22,960.00p 22,000.00p 22,075.00p 27473
31/12/2020 21,955.00p 22,205.00p 22,205.00p 22,205.00p 0
30/12/2020 21,955.00p 22,450.00p 21,930.00p 22,205.00p 5618
24/12/2020 21,250.00p 21,920.00p 21,920.00p 21,920.00p 0
23/12/2020 21,250.00p 21,930.00p 21,170.00p 21,920.00p 17906
22/12/2020 21,050.00p 21,300.00p 20,980.00p 21,255.00p 10806
21/12/2020 21,710.00p 21,710.00p 20,620.00p 21,005.00p 20849
18/12/2020 22,475.00p 22,475.00p 22,170.00p 22,320.00p 1816
17/12/2020 22,755.00p 23,020.00p 22,285.00p 22,285.00p 8476
16/12/2020 22,275.00p 22,640.00p 22,210.00p 22,510.00p 15692
15/12/2020 22,360.00p 22,480.00p 21,980.00p 22,090.00p 8969
14/12/2020 22,530.00p 23,180.00p 22,450.00p 22,590.00p 10961
11/12/2020 22,560.00p 22,740.00p 22,190.00p 22,565.00p 17991
10/12/2020 22,085.00p 22,930.00p 21,930.00p 22,865.00p 22501
09/12/2020 22,055.00p 22,620.00p 22,055.00p 22,115.00p 6612
08/12/2020 21,970.00p 21,980.00p 21,690.00p 21,905.00p 3008
07/12/2020 22,360.00p 22,430.00p 21,910.00p 22,115.00p 8353
04/12/2020 21,180.00p 22,170.00p 21,180.00p 22,080.00p 31861
03/12/2020 21,095.00p 21,140.00p 20,720.00p 20,895.00p 3712
02/12/2020 21,125.00p 21,240.00p 20,600.00p 21,210.00p 13930
01/12/2020 20,560.00p 21,210.00p 20,480.00p 21,205.00p 11249
30/11/2020 21,155.00p 21,280.00p 20,630.00p 20,870.00p 15556
27/11/2020 21,355.00p 21,570.00p 21,290.00p 21,365.00p 7344
26/11/2020 22,075.00p 22,075.00p 21,565.00p 21,780.00p 3978
25/11/2020 22,680.00p 23,150.00p 21,840.00p 22,030.00p 16620
24/11/2020 21,770.00p 22,600.00p 21,770.00p 22,420.00p 49683

*Close Price adjusted for both dividends and splits