Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
04/02/2020 29,550.00p 30,130.00p 29,280.00p 29,890.00p 79951
03/02/2020 29,375.00p 29,375.00p 28,660.00p 29,060.00p 51951
31/01/2020 31,420.00p 31,420.00p 29,060.00p 29,290.00p 53130
30/01/2020 30,750.00p 30,800.00p 30,370.00p 30,670.00p 19779
29/01/2020 31,420.00p 31,420.00p 30,920.00p 31,040.00p 86767
28/01/2020 31,035.00p 31,420.00p 30,740.00p 31,375.00p 90749
27/01/2020 31,275.00p 31,670.00p 30,890.00p 30,940.00p 105801
24/01/2020 32,040.00p 32,330.00p 31,900.00p 32,140.00p 13591
23/01/2020 31,740.00p 32,370.00p 31,630.00p 31,775.00p 40280
22/01/2020 32,300.00p 32,300.00p 31,850.00p 32,135.00p 13436
21/01/2020 32,625.00p 32,625.00p 32,170.00p 32,520.00p 12530
20/01/2020 32,430.00p 33,000.00p 32,430.00p 32,770.00p 37587
17/01/2020 32,445.00p 32,640.00p 32,190.00p 32,430.00p 11082
16/01/2020 32,170.00p 32,520.00p 31,760.00p 32,165.00p 41226
15/01/2020 32,655.00p 32,700.00p 32,020.00p 32,210.00p 4856
14/01/2020 32,950.00p 32,950.00p 32,490.00p 32,840.00p 8520
13/01/2020 32,640.00p 33,250.00p 32,460.00p 32,975.00p 46109
10/01/2020 32,320.00p 32,570.00p 32,060.00p 32,270.00p 21918
09/01/2020 32,055.00p 32,290.00p 31,602.50p 32,180.00p 45545
08/01/2020 32,245.00p 32,710.00p 32,120.00p 32,465.00p 49586
07/01/2020 32,380.00p 32,380.00p 31,710.00p 31,925.00p 27184
06/01/2020 31,720.00p 32,050.00p 32,050.00p 32,050.00p 0
03/01/2020 31,720.00p 32,420.00p 31,720.00p 32,050.00p 14875
02/01/2020 31,625.00p 31,990.00p 31,532.50p 31,595.00p 19346
31/12/2019 32,050.00p 32,040.00p 32,040.00p 32,040.00p 0
30/12/2019 32,050.00p 32,050.00p 31,760.00p 32,040.00p 9312
27/12/2019 31,880.00p 32,120.00p 31,880.00p 31,945.00p 44942
24/12/2019 31,315.00p 31,700.00p 31,700.00p 31,700.00p 0
23/12/2019 31,315.00p 31,840.00p 31,315.00p 31,700.00p 7403
20/12/2019 31,450.00p 31,880.00p 31,420.00p 31,460.00p 7820
19/12/2019 31,545.00p 31,640.00p 30,810.00p 31,570.00p 22739
18/12/2019 31,015.00p 31,650.00p 30,985.00p 31,390.00p 20692
17/12/2019 30,200.00p 31,130.00p 30,200.00p 30,885.00p 20472
16/12/2019 30,460.00p 30,610.00p 30,010.00p 30,180.00p 29573
13/12/2019 30,420.00p 30,910.00p 30,420.00p 30,720.00p 8933
12/12/2019 29,840.00p 30,260.00p 29,540.00p 30,070.00p 12842
11/12/2019 29,685.00p 29,860.00p 29,550.00p 29,670.00p 13011
10/12/2019 29,675.00p 29,730.00p 29,160.00p 29,645.00p 7865
09/12/2019 29,665.00p 29,820.00p 29,540.00p 29,540.00p 15948
06/12/2019 29,055.00p 29,710.00p 28,870.00p 29,670.00p 22866
05/12/2019 29,050.00p 29,200.00p 28,900.00p 29,060.00p 51048
04/12/2019 28,225.00p 29,250.00p 28,225.00p 29,115.00p 25364
03/12/2019 29,210.00p 29,340.00p 28,000.00p 28,040.00p 43665
02/12/2019 29,575.00p 29,950.00p 29,130.00p 29,355.00p 11761
29/11/2019 30,185.00p 30,290.00p 29,490.00p 29,495.00p 14922
28/11/2019 30,325.00p 30,360.00p 30,220.00p 30,325.00p 11837
27/11/2019 30,530.00p 30,610.00p 30,310.00p 30,310.00p 11141
26/11/2019 30,760.00p 31,000.00p 30,700.00p 30,775.00p 210849
25/11/2019 30,920.00p 31,200.00p 30,670.00p 30,890.00p 13314
22/11/2019 30,705.00p 31,130.00p 30,610.00p 30,745.00p 24159
21/11/2019 30,255.00p 30,640.00p 30,190.00p 30,600.00p 5432
20/11/2019 29,670.00p 30,660.00p 29,460.00p 30,295.00p 32067
19/11/2019 30,330.00p 30,330.00p 29,660.00p 29,955.00p 20047
18/11/2019 30,950.00p 30,990.00p 30,053.00p 30,285.00p 21768
15/11/2019 30,845.00p 30,950.00p 30,550.00p 30,785.00p 27206
14/11/2019 30,950.00p 31,000.00p 30,730.00p 30,950.00p 8261
13/11/2019 31,150.00p 31,150.00p 30,750.00p 30,935.00p 30775
12/11/2019 31,475.00p 31,610.00p 31,110.00p 31,420.00p 16490
11/11/2019 31,060.00p 31,720.00p 31,011.00p 31,440.00p 29078
08/11/2019 30,945.00p 31,240.00p 30,810.00p 30,965.00p 56012
07/11/2019 31,005.00p 31,300.00p 30,950.00p 31,175.00p 19270
06/11/2019 31,540.00p 31,540.00p 30,810.00p 31,130.00p 27180
05/11/2019 31,795.00p 31,930.00p 31,460.00p 31,785.00p 980208
04/11/2019 31,855.00p 32,220.00p 31,310.00p 31,855.00p 54330
01/11/2019 31,710.00p 31,770.00p 31,160.00p 31,425.00p 28071
31/10/2019 34,645.00p 34,645.00p 31,630.00p 31,745.00p 64118
30/10/2019 32,865.00p 33,430.00p 32,865.00p 33,255.00p 24224
29/10/2019 32,150.00p 32,920.00p 31,720.00p 32,680.00p 53369
28/10/2019 31,965.00p 32,440.00p 31,950.00p 32,370.00p 19305
25/10/2019 32,345.00p 32,490.00p 31,930.00p 31,950.00p 306853
24/10/2019 31,755.00p 32,260.00p 31,630.00p 32,105.00p 5868
23/10/2019 30,735.00p 31,545.00p 30,735.00p 31,425.00p 18841
22/10/2019 30,800.00p 31,000.00p 30,580.00p 30,835.00p 13221
21/10/2019 30,450.00p 30,850.00p 30,330.00p 30,785.00p 2639
18/10/2019 30,490.00p 30,990.00p 30,420.00p 30,870.00p 12524
17/10/2019 30,515.00p 30,730.00p 30,310.00p 30,505.00p 114135
16/10/2019 30,645.00p 30,770.00p 30,320.00p 30,605.00p 4552
15/10/2019 30,210.00p 30,790.00p 30,210.00p 30,665.00p 2662
14/10/2019 30,195.00p 30,380.00p 29,930.00p 30,155.00p 8150
11/10/2019 30,060.00p 30,200.00p 29,640.00p 30,010.00p 39622
10/10/2019 29,085.00p 29,600.00p 28,950.00p 29,400.00p 345911
09/10/2019 28,750.00p 29,320.00p 28,630.00p 29,270.00p 18358
08/10/2019 29,115.00p 29,115.00p 28,480.00p 28,790.00p 6009051
07/10/2019 29,045.00p 29,380.00p 28,820.00p 29,060.00p 45195
04/10/2019 27,985.00p 28,400.00p 27,955.00p 27,975.00p 5075
03/10/2019 28,140.00p 28,140.00p 27,520.00p 27,725.00p 15446
02/10/2019 29,095.00p 29,095.00p 28,210.00p 28,470.00p 5061
01/10/2019 29,250.00p 29,640.00p 29,060.00p 29,255.00p 11266
30/09/2019 29,510.00p 29,700.00p 29,270.00p 29,525.00p 4701
27/09/2019 29,675.00p 30,060.00p 29,360.00p 29,690.00p 518603
26/09/2019 29,740.00p 30,030.00p 29,480.00p 29,740.00p 15330
25/09/2019 29,850.00p 29,850.00p 29,240.00p 29,450.00p 11440
24/09/2019 30,735.00p 30,770.00p 30,180.00p 30,350.00p 14714
23/09/2019 31,340.00p 31,420.00p 30,515.00p 30,600.00p 20431
20/09/2019 31,740.00p 31,740.00p 31,300.00p 31,405.00p 3021
19/09/2019 31,565.00p 32,100.00p 31,520.00p 31,680.00p 1983
18/09/2019 30,745.00p 31,785.00p 30,745.00p 31,600.00p 8367
17/09/2019 32,875.00p 32,875.00p 30,670.00p 30,940.00p 15809
16/09/2019 31,720.00p 32,960.00p 31,720.00p 32,570.00p 19466
13/09/2019 30,265.00p 30,400.00p 30,000.00p 30,235.00p 1577
12/09/2019 30,830.00p 30,830.00p 29,940.00p 30,185.00p 6329
11/09/2019 31,370.00p 31,860.00p 30,910.00p 31,125.00p 17812
10/09/2019 30,655.00p 31,430.00p 30,655.00p 31,065.00p 9542
09/09/2019 30,675.00p 30,900.00p 30,460.00p 30,760.00p 13408
06/09/2019 30,950.00p 30,950.00p 30,220.00p 30,325.00p 2674
05/09/2019 30,555.00p 31,260.00p 30,555.00p 30,970.00p 5593
04/09/2019 29,950.00p 30,160.00p 29,800.00p 29,940.00p 1459
03/09/2019 29,930.00p 29,930.00p 29,305.00p 29,575.00p 876
02/09/2019 30,015.00p 30,180.00p 29,660.00p 29,910.00p 8406
30/08/2019 29,020.00p 30,160.00p 29,020.00p 29,700.00p 27817
29/08/2019 28,740.00p 29,110.00p 28,680.00p 28,695.00p 47116
28/08/2019 28,230.00p 28,780.00p 28,030.00p 28,580.00p 5162
27/08/2019 28,125.00p 28,300.00p 27,940.00p 28,125.00p 16309
23/08/2019 29,250.00p 29,250.00p 28,170.00p 28,325.00p 3526
22/08/2019 29,380.00p 29,520.00p 28,970.00p 29,100.00p 12102
21/08/2019 29,255.00p 29,610.00p 29,255.00p 29,325.00p 4421
20/08/2019 28,945.00p 29,630.00p 28,904.00p 28,975.00p 7661
19/08/2019 27,705.00p 28,710.00p 27,705.00p 28,630.00p 2535
16/08/2019 27,390.00p 27,460.00p 27,080.00p 27,380.00p 11013
15/08/2019 27,600.00p 27,630.00p 26,550.00p 26,940.00p 8016
14/08/2019 29,255.00p 29,255.00p 27,440.00p 27,675.00p 6026
13/08/2019 28,180.00p 29,210.00p 28,180.00p 29,050.00p 12249
12/08/2019 27,975.00p 28,460.00p 27,927.50p 28,210.00p 11478
09/08/2019 28,450.00p 28,450.00p 27,960.00p 28,200.00p 11974
08/08/2019 28,140.00p 28,590.00p 28,000.00p 28,580.00p 49452
07/08/2019 28,100.00p 28,100.00p 27,180.00p 27,500.00p 19732
06/08/2019 28,455.00p 28,680.00p 27,920.00p 28,090.00p 11651
05/08/2019 29,785.00p 29,800.00p 28,380.00p 28,595.00p 500193
02/08/2019 29,800.00p 30,180.00p 29,450.00p 30,065.00p 5431
01/08/2019 30,245.00p 31,060.00p 30,245.00p 30,665.00p 12568
31/07/2019 30,045.00p 30,550.00p 30,045.00p 30,295.00p 26975
30/07/2019 30,345.00p 30,345.00p 29,695.00p 29,695.00p 3127
29/07/2019 30,245.00p 30,330.00p 30,130.00p 30,245.00p 802
26/07/2019 30,450.00p 30,580.00p 30,120.00p 30,365.00p 342
25/07/2019 30,760.00p 30,820.00p 30,100.00p 30,100.00p 1274
24/07/2019 30,730.00p 30,960.00p 30,620.00p 30,760.00p 4246
23/07/2019 30,415.00p 30,680.00p 30,270.00p 30,505.00p 5359
22/07/2019 30,240.00p 30,450.00p 30,100.00p 30,330.00p 960
19/07/2019 29,840.00p 29,980.00p 29,750.00p 29,855.00p 1724
18/07/2019 30,440.00p 30,440.00p 29,503.00p 29,890.00p 6942
17/07/2019 30,450.00p 30,770.00p 30,340.00p 30,520.00p 7357
16/07/2019 31,195.00p 31,240.00p 30,660.00p 30,780.00p 4526
15/07/2019 31,450.00p 31,490.00p 31,310.00p 31,490.00p 359
12/07/2019 31,360.00p 31,600.00p 31,215.00p 31,390.00p 6211
11/07/2019 31,490.00p 31,618.00p 31,130.00p 31,130.00p 10907
10/07/2019 30,425.00p 31,290.00p 30,425.00p 31,120.00p 14131
09/07/2019 30,575.00p 30,575.00p 30,200.00p 30,505.00p 10040
08/07/2019 30,050.00p 30,703.00p 29,977.00p 30,530.00p 326154
05/07/2019 29,115.00p 29,490.00p 28,950.00p 29,465.00p 3212
04/07/2019 28,825.00p 29,124.00p 28,825.00p 29,105.00p 6760
03/07/2019 28,775.00p 28,960.00p 28,260.00p 28,850.00p 49642
02/07/2019 29,600.00p 29,600.00p 28,890.00p 28,905.00p 28601
01/07/2019 29,155.00p 29,790.00p 29,155.00p 29,565.00p 9443
28/06/2019 28,830.00p 28,927.50p 28,730.00p 28,920.00p 3199
27/06/2019 29,245.00p 29,245.00p 28,650.00p 28,890.00p 11186
26/06/2019 28,400.00p 29,150.00p 28,220.00p 29,005.00p 2009501
25/06/2019 28,340.00p 28,390.00p 27,870.00p 28,150.00p 2008213
24/06/2019 28,775.00p 28,954.00p 28,200.00p 28,250.00p 1983252
21/06/2019 27,675.00p 28,680.00p 28,680.00p 28,680.00p 0
20/06/2019 27,675.00p 28,680.00p 27,675.00p 28,680.00p 8778
19/06/2019 27,460.00p 27,460.00p 27,110.00p 27,225.00p 5598
18/06/2019 26,310.00p 27,430.00p 26,240.00p 27,305.00p 20860
17/06/2019 26,815.00p 26,815.00p 26,160.00p 26,515.00p 10164
14/06/2019 26,575.00p 26,890.00p 26,390.00p 26,745.00p 23953
13/06/2019 25,775.00p 26,150.00p 25,760.00p 25,975.00p 7546
12/06/2019 25,940.00p 25,960.00p 25,498.00p 25,675.00p 43085
11/06/2019 26,115.00p 26,200.00p 25,860.00p 26,055.00p 40626
10/06/2019 26,340.00p 26,410.00p 25,900.00p 26,050.00p 6859
07/06/2019 26,085.00p 26,270.00p 25,960.00p 26,240.00p 12721
06/06/2019 26,205.00p 25,890.00p 25,890.00p 25,890.00p 0
05/06/2019 26,205.00p 26,350.00p 25,640.00p 25,890.00p 32267
04/06/2019 25,755.00p 26,210.00p 25,755.00p 26,015.00p 17502
03/06/2019 25,370.00p 26,070.00p 25,000.00p 26,030.00p 10542
31/05/2019 26,260.00p 26,260.00p 25,250.00p 25,815.00p 40616
30/05/2019 27,255.00p 27,400.00p 27,400.00p 27,400.00p 0
29/05/2019 27,255.00p 27,400.00p 26,720.00p 27,400.00p 3160
28/05/2019 27,130.00p 27,580.00p 27,130.00p 27,400.00p 4411
24/05/2019 27,750.00p 28,030.00p 27,180.00p 27,180.00p 20561
23/05/2019 29,035.00p 29,035.00p 27,705.00p 27,740.00p 8653
22/05/2019 29,625.00p 29,800.00p 29,470.00p 29,595.00p 471
21/05/2019 29,585.00p 29,840.00p 29,470.00p 29,585.00p 2262
20/05/2019 30,150.00p 30,460.00p 29,660.00p 29,810.00p 532662
17/05/2019 30,245.00p 30,245.00p 29,905.00p 29,905.00p 5175
16/05/2019 29,320.00p 30,370.00p 29,320.00p 30,120.00p 29351
15/05/2019 29,380.00p 29,380.00p 28,860.00p 29,020.00p 1401
14/05/2019 28,385.00p 29,320.00p 28,385.00p 29,275.00p 20440
13/05/2019 28,125.00p 28,900.00p 28,125.00p 28,755.00p 687589
10/05/2019 27,615.00p 28,380.00p 27,615.00p 28,245.00p 18051
09/05/2019 27,820.00p 27,820.00p 27,251.00p 27,490.00p 40973
08/05/2019 27,260.00p 27,980.00p 27,260.00p 27,910.00p 17460
07/05/2019 28,685.00p 28,685.00p 27,230.00p 27,420.00p 72025
03/05/2019 29,535.00p 29,735.00p 29,250.00p 29,305.00p 114976
02/05/2019 30,265.00p 30,360.00p 29,230.00p 29,410.00p 67119
01/05/2019 30,310.00p 30,345.00p 30,345.00p 30,345.00p 0
30/04/2019 30,310.00p 31,080.00p 30,310.00p 30,345.00p 15057
29/04/2019 30,680.00p 30,940.00p 30,170.00p 30,345.00p 21873
26/04/2019 31,800.00p 31,800.00p 30,710.00p 30,760.00p 480396
25/04/2019 31,840.00p 32,350.00p 31,630.00p 32,110.00p 27069
24/04/2019 32,660.00p 32,660.00p 31,790.00p 31,940.00p 14077
23/04/2019 31,470.00p 32,870.00p 31,470.00p 32,510.00p 7871

*Close Price adjusted for both dividends and splits