Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
06/07/2018 28,450.00p 28,450.00p 28,285.00p 28,410.00p 379
05/07/2018 28,200.00p 28,560.00p 28,200.00p 28,555.00p 12170
04/07/2018 28,580.00p 28,580.00p 28,220.00p 28,235.00p 2552
03/07/2018 28,640.00p 28,710.00p 28,310.00p 28,655.00p 1665
02/07/2018 28,340.00p 28,630.00p 28,200.00p 28,565.00p 3462
29/06/2018 28,890.00p 28,990.00p 28,515.00p 28,515.00p 12811
28/06/2018 28,925.00p 28,925.00p 28,560.00p 28,560.00p 4666
27/06/2018 27,960.00p 28,900.00p 27,755.00p 28,695.00p 18781
26/06/2018 27,650.00p 27,867.00p 27,590.00p 27,650.00p 12623
25/06/2018 27,545.00p 28,380.00p 27,480.00p 27,940.00p 13073
22/06/2018 27,320.00p 27,330.00p 27,330.00p 27,330.00p 0
21/06/2018 27,320.00p 27,457.50p 27,250.00p 27,330.00p 9835
20/06/2018 27,725.00p 27,983.00p 27,345.00p 27,490.00p 8301
19/06/2018 27,395.00p 27,729.40p 27,365.00p 27,515.00p 17652
18/06/2018 27,170.00p 27,787.00p 27,111.50p 27,720.00p 17077
15/06/2018 28,435.00p 28,435.00p 27,310.00p 27,520.00p 36724
14/06/2018 27,940.00p 28,270.00p 27,940.00p 28,270.00p 45714
13/06/2018 27,790.00p 28,215.00p 27,790.00p 27,850.00p 6359
12/06/2018 28,185.00p 28,290.00p 27,868.00p 27,915.00p 7469
11/06/2018 27,955.00p 28,270.00p 27,955.00p 28,270.00p 8932
08/06/2018 27,900.00p 28,020.00p 27,745.38p 27,860.00p 3674
07/06/2018 27,720.00p 28,100.00p 27,540.50p 28,100.00p 40442
06/06/2018 28,250.00p 27,840.00p 27,840.00p 27,840.00p 0
05/06/2018 28,250.00p 28,325.00p 21,200.00p 27,840.00p 48709
04/06/2018 28,475.00p 28,475.00p 28,145.00p 28,165.00p 4749
01/06/2018 28,040.00p 28,355.00p 27,960.00p 28,050.00p 17778
31/05/2018 27,805.00p 28,215.00p 27,743.00p 27,805.00p 22035
30/05/2018 26,740.00p 27,650.00p 26,740.00p 27,575.00p 44091
29/05/2018 26,310.00p 27,010.00p 26,310.00p 26,910.00p 14083
25/05/2018 27,345.00p 27,577.00p 26,490.00p 26,490.00p 33056
24/05/2018 27,955.00p 28,230.00p 27,319.50p 27,515.00p 67842
23/05/2018 28,270.00p 28,270.00p 27,797.00p 27,825.00p 36038
22/05/2018 29,165.00p 29,165.00p 28,690.00p 28,820.00p 1510
21/05/2018 28,990.00p 29,446.55p 28,990.00p 29,175.00p 2138
18/05/2018 28,490.00p 28,960.00p 28,427.50p 28,745.00p 12907
17/05/2018 27,965.00p 28,610.50p 27,799.50p 28,470.00p 13370
16/05/2018 27,805.00p 28,100.00p 27,630.50p 27,860.00p 16155
15/05/2018 27,240.00p 27,770.00p 27,240.00p 27,750.00p 108267
14/05/2018 26,845.00p 31,000.00p 26,610.00p 27,310.00p 2524
11/05/2018 26,495.00p 27,030.00p 26,440.00p 27,030.00p 4681
10/05/2018 26,015.00p 25,640.00p 25,640.00p 25,640.00p 0
09/05/2018 26,015.00p 26,520.00p 25,640.00p 25,640.00p 4586
08/05/2018 25,935.00p 25,935.00p 25,640.00p 25,640.00p 457457
04/05/2018 25,540.00p 25,700.50p 25,420.00p 25,530.00p 34819
03/05/2018 25,425.00p 25,949.50p 25,300.00p 25,775.00p 31800
02/05/2018 24,065.00p 25,515.43p 24,065.00p 25,170.00p 44388
01/05/2018 24,275.00p 24,655.00p 24,655.00p 24,655.00p 0
30/04/2018 24,275.00p 24,655.00p 24,130.00p 24,655.00p 4562
27/04/2018 24,925.00p 24,970.00p 24,610.00p 24,655.00p 20770
26/04/2018 24,035.00p 24,870.00p 24,035.00p 24,820.00p 22120
25/04/2018 24,465.00p 24,465.00p 23,940.00p 24,020.00p 6576
24/04/2018 24,135.00p 24,310.00p 24,135.00p 24,165.00p 9035
23/04/2018 23,830.00p 24,120.00p 23,830.00p 24,120.00p 1957
20/04/2018 23,935.00p 24,109.50p 23,690.00p 23,690.00p 15370
19/04/2018 23,520.00p 23,880.00p 23,520.00p 23,765.00p 91243
18/04/2018 23,365.00p 23,480.00p 23,365.00p 23,410.00p 18113
17/04/2018 23,150.00p 23,400.00p 23,150.00p 23,160.00p 4383
16/04/2018 23,005.00p 23,220.00p 22,905.00p 23,220.00p 714
13/04/2018 22,910.00p 23,115.00p 22,910.00p 22,970.00p 34792
12/04/2018 22,820.00p 23,040.00p 22,820.00p 23,035.00p 15099
11/04/2018 22,420.00p 22,755.00p 22,420.00p 22,730.00p 886
10/04/2018 21,930.00p 22,270.00p 21,930.00p 22,175.00p 15011
09/04/2018 21,700.00p 21,700.00p 21,650.00p 21,650.00p 3425
06/04/2018 21,720.00p 21,745.00p 21,685.00p 21,745.00p 129
05/04/2018 21,265.00p 21,800.00p 21,265.00p 21,770.00p 10056
04/04/2018 21,030.00p 21,250.00p 20,800.00p 20,835.00p 27749
03/04/2018 20,875.00p 21,070.00p 20,800.00p 20,875.00p 3160
29/03/2018 21,075.00p 21,130.00p 21,010.00p 21,010.00p 8732
28/03/2018 20,830.00p 21,090.00p 20,640.00p 21,010.00p 33640
27/03/2018 21,130.00p 21,130.00p 20,990.00p 21,085.00p 5594
26/03/2018 20,650.00p 20,970.00p 20,650.00p 20,675.00p 1890
23/03/2018 20,397.50p 20,590.00p 20,130.00p 20,425.00p 17777
22/03/2018 20,860.00p 21,185.00p 20,530.00p 20,640.00p 3377
21/03/2018 20,470.00p 20,897.50p 20,470.00p 20,715.00p 20008
20/03/2018 20,050.00p 20,530.00p 20,050.00p 20,450.00p 18479
19/03/2018 20,150.00p 20,440.00p 19,945.00p 19,945.00p 45401
16/03/2018 19,862.50p 20,187.00p 19,800.00p 20,120.00p 34615
15/03/2018 20,075.00p 20,115.00p 19,880.00p 19,880.00p 781
14/03/2018 19,940.00p 20,157.50p 19,885.00p 20,157.50p 3668
13/03/2018 20,120.00p 20,250.00p 19,895.00p 19,895.00p 2904
12/03/2018 20,155.00p 20,197.50p 19,955.00p 20,192.50p 2523
09/03/2018 19,700.00p 20,040.00p 19,700.00p 19,955.00p 890
08/03/2018 19,625.00p 20,000.00p 19,415.00p 19,637.50p 10420
07/03/2018 19,442.50p 19,800.00p 19,380.00p 19,670.00p 1551
06/03/2018 19,285.00p 19,887.50p 19,285.00p 19,607.50p 1621
05/03/2018 18,622.50p 19,075.00p 18,622.50p 19,010.00p 6265
02/03/2018 19,102.50p 19,102.50p 18,645.00p 18,727.50p 22427
01/03/2018 19,407.50p 19,407.50p 19,187.50p 19,187.50p 560
28/02/2018 19,490.00p 19,600.00p 19,430.00p 19,520.00p 531
27/02/2018 19,652.50p 19,832.50p 19,355.00p 19,642.50p 0
26/02/2018 19,572.50p 19,767.50p 19,287.50p 19,570.00p 0
23/02/2018 19,300.00p 19,360.00p 19,300.00p 19,360.00p 145
22/02/2018 18,952.50p 19,350.00p 18,940.00p 19,350.00p 0
21/02/2018 19,050.00p 19,062.50p 19,034.00p 19,062.50p 1356
20/02/2018 18,795.00p 19,192.50p 18,795.00p 19,192.50p 5274
19/02/2018 18,837.50p 18,920.00p 18,730.00p 18,832.50p 1530
16/02/2018 18,437.50p 18,637.50p 18,430.00p 18,637.50p 433
15/02/2018 18,572.50p 18,679.00p 18,192.50p 18,192.50p 532
14/02/2018 18,372.50p 18,372.50p 17,998.00p 18,325.00p 2475
13/02/2018 18,617.50p 18,617.50p 18,220.00p 18,257.50p 198
12/02/2018 18,447.50p 18,452.50p 18,065.00p 18,235.00p 104531
09/02/2018 18,430.00p 18,430.00p 18,392.50p 18,415.00p 1006
08/02/2018 18,930.00p 18,930.00p 18,520.00p 18,520.00p 1240
07/02/2018 18,925.00p 19,195.00p 18,925.00p 19,127.50p 100057
06/02/2018 18,120.00p 18,787.50p 18,120.00p 18,767.50p 9030
05/02/2018 19,145.00p 19,145.00p 18,867.50p 18,867.50p 233
02/02/2018 20,130.00p 20,130.00p 19,255.00p 19,340.00p 11421
01/02/2018 20,455.00p 20,455.00p 20,120.00p 20,217.50p 212
31/01/2018 19,887.50p 20,020.00p 19,612.50p 19,612.50p 13211
30/01/2018 20,167.50p 20,329.50p 19,735.00p 19,735.00p 24435
29/01/2018 20,550.00p 20,670.00p 20,360.00p 20,545.00p 10923
26/01/2018 20,372.50p 20,640.00p 20,319.50p 20,620.00p 5051
25/01/2018 20,660.00p 20,660.00p 20,430.00p 20,500.00p 828
24/01/2018 20,570.00p 20,815.00p 20,430.00p 20,815.00p 4688
23/01/2018 20,585.00p 20,585.00p 20,470.00p 20,470.00p 342
22/01/2018 20,520.00p 20,675.00p 20,520.00p 20,580.00p 182
19/01/2018 20,465.00p 20,705.00p 20,465.00p 20,705.00p 21052
18/01/2018 20,600.00p 20,640.00p 20,499.50p 20,640.00p 16646
17/01/2018 20,430.00p 20,499.50p 20,299.50p 20,430.00p 3752
16/01/2018 20,377.50p 20,552.50p 20,372.50p 20,372.50p 31602
15/01/2018 20,397.50p 20,397.50p 20,250.00p 20,382.50p 874
12/01/2018 20,167.50p 20,975.00p 20,167.50p 20,352.50p 18329
11/01/2018 20,135.00p 20,135.00p 19,890.00p 20,120.00p 11082
10/01/2018 20,237.50p 20,247.50p 20,190.00p 20,247.50p 19582
09/01/2018 20,197.50p 20,460.00p 20,197.50p 20,460.00p 22723
08/01/2018 19,962.50p 20,140.00p 19,870.00p 20,010.00p 100909
05/01/2018 19,467.50p 19,750.00p 19,467.50p 19,750.00p 579
04/01/2018 19,247.50p 19,595.00p 19,247.50p 19,470.00p 10008
03/01/2018 19,095.00p 19,422.50p 19,095.00p 19,422.50p 529
02/01/2018 18,882.50p 19,235.00p 18,882.50p 19,017.50p 173260
29/12/2017 19,125.00p 19,125.00p 18,337.50p 18,337.50p 13215
28/12/2017 19,362.50p 19,400.00p 19,150.00p 19,150.00p 11918
27/12/2017 19,412.50p 19,535.00p 19,370.00p 19,425.00p 96500
22/12/2017 19,350.00p 19,450.00p 19,350.00p 19,350.00p 3648
21/12/2017 18,950.00p 19,470.00p 18,920.00p 19,375.00p 36677
20/12/2017 18,812.50p 19,080.00p 18,812.50p 19,037.50p 52486
19/12/2017 19,087.50p 19,170.00p 18,830.00p 18,887.50p 39583
18/12/2017 19,087.50p 19,240.00p 19,070.00p 19,150.00p 52704
15/12/2017 19,125.00p 19,190.00p 19,065.00p 19,150.00p 50766
14/12/2017 19,225.00p 19,270.00p 18,990.00p 19,200.00p 123615
13/12/2017 19,600.00p 19,650.00p 19,260.00p 19,400.00p 30427
12/12/2017 19,225.00p 19,760.00p 19,200.00p 19,675.00p 50986
11/12/2017 18,850.00p 19,230.00p 18,850.00p 19,087.50p 154614
08/12/2017 18,862.50p 19,155.00p 18,800.00p 18,912.50p 42382
07/12/2017 19,037.50p 19,120.00p 18,680.00p 18,862.50p 68557
06/12/2017 19,212.50p 19,250.00p 18,851.69p 19,225.00p 71796
05/12/2017 19,575.00p 19,710.00p 19,245.28p 19,400.00p 81789
04/12/2017 19,600.00p 19,730.00p 19,470.50p 19,600.00p 28441
01/12/2017 19,350.00p 19,771.04p 19,210.00p 19,725.00p 60823
30/11/2017 19,212.50p 19,510.00p 19,011.09p 19,387.50p 114481
29/11/2017 19,875.00p 19,890.00p 19,400.40p 19,600.00p 134816
28/11/2017 20,162.50p 20,200.00p 19,822.50p 19,950.00p 141504
27/11/2017 20,237.50p 20,450.00p 20,180.00p 20,262.50p 133960
24/11/2017 20,725.00p 20,770.00p 20,398.67p 20,462.50p 32647
23/11/2017 20,762.50p 20,841.35p 20,600.00p 20,775.00p 58193
22/11/2017 21,537.50p 21,537.50p 20,820.00p 20,987.50p 13231
21/11/2017 21,037.50p 21,550.00p 20,910.00p 21,462.50p 31402
20/11/2017 20,637.50p 21,112.50p 20,637.50p 21,112.50p 41927
17/11/2017 20,287.50p 20,570.00p 20,287.50p 20,500.00p 30468
16/11/2017 20,425.00p 20,610.00p 20,170.00p 20,187.50p 201047
15/11/2017 20,575.00p 20,575.00p 20,250.00p 20,312.50p 48048
14/11/2017 20,875.00p 21,025.00p 20,712.50p 20,850.00p 54967
13/11/2017 20,962.50p 20,990.00p 20,830.00p 20,925.00p 21030
10/11/2017 21,175.00p 21,175.00p 21,020.00p 21,025.00p 15332
09/11/2017 21,287.50p 21,520.00p 21,180.46p 21,312.50p 40486
08/11/2017 21,175.00p 21,465.05p 21,175.00p 21,462.50p 72048
07/11/2017 21,175.00p 21,380.00p 21,160.00p 21,262.50p 36295
06/11/2017 20,925.00p 21,110.00p 20,820.00p 20,987.50p 56596
03/11/2017 20,625.00p 20,862.50p 20,625.00p 20,862.50p 113390
02/11/2017 20,650.00p 20,750.00p 20,557.93p 20,662.50p 138286
01/11/2017 20,425.00p 20,900.00p 20,220.00p 20,850.00p 196510
31/10/2017 19,387.50p 19,691.28p 19,346.52p 19,650.00p 213697
30/10/2017 18,762.50p 19,401.26p 18,728.98p 19,375.00p 771306
27/10/2017 18,787.50p 18,890.00p 18,650.00p 18,812.50p 52521
26/10/2017 18,687.50p 18,800.00p 18,600.00p 18,687.50p 115200
25/10/2017 18,187.50p 18,740.00p 18,187.50p 18,662.50p 21585
24/10/2017 18,125.00p 18,300.00p 18,125.00p 18,262.50p 42624
23/10/2017 18,325.00p 18,460.00p 18,320.00p 18,337.50p 36641
20/10/2017 18,237.50p 18,410.00p 18,237.50p 18,262.50p 34447
19/10/2017 18,112.50p 18,201.18p 17,990.00p 18,137.50p 37550
18/10/2017 18,375.00p 18,420.00p 18,050.00p 18,150.00p 103943
17/10/2017 18,137.50p 18,400.00p 18,137.50p 18,350.00p 124783
16/10/2017 17,862.50p 18,230.00p 17,775.00p 18,062.50p 121493
13/10/2017 17,662.50p 17,887.50p 17,662.50p 17,887.50p 162191
12/10/2017 17,737.50p 17,912.50p 17,500.00p 17,700.00p 7139
11/10/2017 17,750.00p 17,900.00p 17,650.00p 17,700.00p 98077
10/10/2017 17,612.50p 17,800.00p 17,612.50p 17,650.00p 84134
09/10/2017 17,850.00p 18,012.50p 17,675.00p 17,675.00p 199946
06/10/2017 18,212.50p 18,400.00p 17,837.50p 17,837.50p 58900
05/10/2017 17,837.50p 18,212.50p 17,837.50p 18,200.00p 28607
04/10/2017 17,950.00p 18,137.50p 17,762.50p 17,975.00p 34583
03/10/2017 17,862.50p 18,000.00p 17,762.50p 17,862.50p 9258
02/10/2017 17,837.50p 18,012.50p 17,662.50p 17,875.00p 82476
29/09/2017 17,737.50p 18,037.50p 17,562.50p 17,737.50p 39549
28/09/2017 17,862.50p 18,000.00p 17,762.50p 17,862.50p 33487
27/09/2017 17,900.00p 17,987.50p 17,762.50p 17,762.50p 273627
26/09/2017 17,762.50p 17,987.50p 17,600.00p 17,812.50p 177682
25/09/2017 17,712.50p 17,900.00p 17,512.50p 17,712.50p 19642
22/09/2017 17,562.50p 17,775.00p 17,562.50p 17,775.00p 196035
21/09/2017 17,650.00p 17,812.50p 17,462.50p 17,650.00p 5035

*Close Price adjusted for both dividends and splits