Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
20/09/2017 17,575.00p 17,750.00p 17,462.50p 17,575.00p 16457
19/09/2017 17,450.00p 17,675.00p 17,450.00p 17,675.00p 23087
18/09/2017 17,350.00p 17,587.50p 17,350.00p 17,587.50p 93655
15/09/2017 17,425.00p 17,612.50p 17,162.50p 17,400.00p 54362
14/09/2017 17,425.00p 17,600.00p 17,275.00p 17,587.50p 31419
13/09/2017 17,275.00p 17,450.00p 17,175.00p 17,275.00p 157137
12/09/2017 17,462.50p 17,775.00p 17,200.00p 17,437.50p 63875
11/09/2017 17,925.00p 18,050.00p 17,550.00p 17,712.50p 56803
08/09/2017 17,950.00p 18,162.50p 17,737.50p 17,950.00p 30747
07/09/2017 17,975.00p 18,150.00p 17,812.50p 17,962.50p 54097
06/09/2017 18,037.50p 18,275.00p 18,037.50p 18,037.50p 55828
05/09/2017 17,912.50p 18,187.50p 17,712.50p 18,062.50p 150374
04/09/2017 17,225.00p 17,850.00p 17,062.50p 17,737.50p 80178
01/09/2017 17,062.50p 17,225.00p 16,950.00p 17,062.50p 347479
31/08/2017 16,750.00p 17,050.00p 16,750.00p 16,950.00p 138831
30/08/2017 16,887.50p 17,062.50p 16,687.50p 16,887.50p 78243
29/08/2017 17,475.00p 17,975.00p 16,750.00p 16,925.00p 335778
25/08/2017 17,762.50p 18,012.50p 17,762.50p 17,975.00p 162285
24/08/2017 18,150.00p 18,275.00p 17,687.50p 17,925.00p 84039
23/08/2017 18,100.00p 18,250.00p 17,837.50p 18,012.50p 117521
22/08/2017 18,125.00p 18,200.00p 17,950.00p 18,125.00p 18101
21/08/2017 17,962.50p 18,137.50p 17,800.00p 17,962.50p 39026
18/08/2017 17,837.50p 18,087.50p 17,725.00p 17,837.50p 103778
17/08/2017 18,087.50p 18,287.50p 18,087.50p 18,087.50p 75736
16/08/2017 18,200.00p 18,375.00p 18,000.00p 18,200.00p 134333
15/08/2017 18,575.00p 18,787.50p 18,087.50p 18,350.00p 55006
14/08/2017 18,475.00p 18,687.50p 18,412.50p 18,687.50p 57201
11/08/2017 18,650.00p 18,900.00p 18,212.50p 18,412.50p 86607
10/08/2017 18,875.00p 19,087.50p 18,662.50p 18,887.50p 97938
09/08/2017 18,850.00p 19,050.00p 18,850.00p 18,850.00p 30110
08/08/2017 18,962.50p 19,125.00p 18,750.00p 18,962.50p 249092
07/08/2017 18,637.50p 18,937.50p 18,612.50p 18,837.50p 267928
04/08/2017 18,650.00p 18,850.00p 18,425.00p 18,612.50p 167362
03/08/2017 18,675.00p 18,800.00p 18,637.50p 18,675.00p 218922
02/08/2017 18,850.00p 18,850.00p 16,000.00p 18,637.50p 249363
01/08/2017 18,075.00p 18,637.50p 18,075.00p 18,637.50p 162389
31/07/2017 18,250.00p 18,662.50p 18,112.50p 18,450.00p 122405
28/07/2017 18,125.00p 18,250.00p 17,925.00p 18,112.50p 311226
27/07/2017 18,012.50p 18,212.50p 18,012.50p 18,012.50p 137436
26/07/2017 17,662.50p 18,012.50p 17,400.00p 18,012.50p 39992
25/07/2017 17,175.00p 17,550.00p 17,162.50p 17,400.00p 130685
24/07/2017 17,162.50p 17,350.00p 17,000.00p 17,162.50p 78431
21/07/2017 17,350.00p 17,575.00p 17,062.50p 17,225.00p 28459
20/07/2017 17,137.50p 17,675.00p 17,087.50p 17,500.00p 18963
19/07/2017 17,087.50p 17,187.50p 17,000.00p 17,087.50p 21062
18/07/2017 17,000.00p 17,175.00p 16,825.00p 17,000.00p 93063
17/07/2017 16,950.00p 17,125.00p 16,812.50p 16,950.00p 192793
14/07/2017 16,637.50p 16,975.00p 16,487.50p 16,975.00p 174479
13/07/2017 16,675.00p 16,775.00p 16,387.50p 16,487.50p 39793
12/07/2017 15,950.00p 16,550.00p 15,800.00p 16,537.50p 105352
11/07/2017 16,212.50p 16,300.00p 15,637.50p 15,800.00p 47944
10/07/2017 15,962.50p 16,162.50p 15,925.00p 15,962.50p 104766
07/07/2017 16,125.00p 16,337.50p 15,737.50p 15,925.00p 49231
06/07/2017 16,337.50p 16,500.00p 16,025.00p 16,162.50p 100699
05/07/2017 16,750.00p 16,900.00p 16,175.00p 16,362.50p 23582
04/07/2017 16,600.00p 16,825.00p 16,600.00p 16,775.00p 40662
03/07/2017 16,287.50p 16,712.50p 16,062.50p 16,662.50p 63604
30/06/2017 16,325.00p 16,500.00p 16,325.00p 16,325.00p 185762
29/06/2017 16,712.50p 16,837.50p 16,187.50p 16,337.50p 340048
28/06/2017 16,562.50p 16,787.50p 16,400.00p 16,587.50p 40382
27/06/2017 16,600.00p 16,762.50p 16,550.00p 16,600.00p 71410
26/06/2017 16,362.50p 16,712.50p 16,362.50p 16,550.00p 84882
23/06/2017 16,387.50p 16,387.50p 16,312.50p 16,387.50p 7735
22/06/2017 16,312.50p 16,537.50p 16,137.50p 16,312.50p 0
21/06/2017 16,362.50p 16,537.50p 16,362.50p 16,537.50p 0
20/06/2017 16,400.00p 16,575.00p 16,275.00p 16,400.00p 0
19/06/2017 16,362.50p 16,537.50p 16,350.00p 16,537.50p 0
16/06/2017 16,475.00p 16,535.00p 16,330.00p 16,475.00p 61596
15/06/2017 16,737.50p 16,891.19p 16,380.00p 16,387.50p 20655
14/06/2017 16,950.00p 17,105.00p 16,762.50p 16,762.50p 36868
13/06/2017 16,662.50p 16,961.10p 16,540.69p 16,850.00p 68593
12/06/2017 16,625.00p 16,770.00p 16,528.05p 16,625.00p 76428
09/06/2017 16,487.50p 16,567.17p 16,441.28p 16,487.50p 57884
08/06/2017 16,637.50p 16,690.00p 16,380.00p 16,462.50p 42829
07/06/2017 16,625.00p 16,900.00p 16,587.50p 16,587.50p 131213
06/06/2017 16,550.00p 16,573.37p 16,550.00p 16,550.00p 7026
05/06/2017 16,825.00p 16,825.74p 16,530.00p 16,637.50p 112200
02/06/2017 16,937.50p 17,010.00p 16,737.50p 16,737.50p 87604
01/06/2017 16,862.50p 16,950.00p 16,800.00p 16,862.50p 101000
31/05/2017 17,075.00p 17,078.02p 16,810.00p 16,875.00p 215850
30/05/2017 16,987.50p 17,160.00p 16,987.50p 17,000.00p 42642
26/05/2017 17,275.00p 17,360.00p 17,130.00p 17,275.00p 218031
25/05/2017 17,462.50p 17,470.00p 17,462.50p 17,462.50p 8614
24/05/2017 17,650.00p 17,690.00p 17,410.00p 17,462.50p 70729
23/05/2017 17,625.00p 17,673.53p 17,620.00p 17,625.00p 60574
22/05/2017 17,675.00p 17,760.00p 17,590.00p 17,675.00p 52302
19/05/2017 17,275.00p 17,690.00p 17,275.00p 17,637.50p 159876
18/05/2017 17,050.00p 17,294.54p 16,940.00p 17,275.00p 48446
17/05/2017 17,375.00p 17,507.31p 17,190.00p 17,375.00p 50412
16/05/2017 17,500.00p 17,620.00p 17,390.00p 17,500.00p 161538
15/05/2017 17,475.00p 17,550.00p 17,320.00p 17,475.00p 23697
12/05/2017 17,062.50p 17,280.00p 17,062.50p 17,250.00p 92284
11/05/2017 17,225.00p 17,305.00p 17,030.00p 17,050.00p 43799
10/05/2017 16,987.50p 17,225.00p 16,929.32p 17,175.00p 45643
09/05/2017 16,787.50p 17,081.25p 16,773.21p 16,975.00p 49094
08/05/2017 16,575.00p 16,870.00p 16,575.00p 16,750.00p 57303
05/05/2017 16,262.50p 16,640.00p 16,200.00p 16,612.50p 145760
04/05/2017 16,687.50p 16,840.00p 16,390.00p 16,512.50p 155826
03/05/2017 17,387.50p 17,387.50p 16,670.00p 16,775.00p 114228
02/05/2017 16,887.50p 17,284.98p 16,825.00p 16,900.00p 180060
28/04/2017 16,837.50p 16,920.00p 16,693.06p 16,837.50p 83591
27/04/2017 17,112.50p 17,136.02p 16,785.00p 16,925.00p 53457
26/04/2017 17,000.00p 17,140.00p 16,950.00p 17,000.00p 82420
25/04/2017 16,737.50p 17,245.00p 16,670.00p 17,075.00p 81685
24/04/2017 16,762.50p 16,820.00p 16,660.00p 16,775.00p 15363
21/04/2017 16,750.00p 16,760.00p 16,510.00p 16,562.50p 68429
20/04/2017 17,375.00p 17,375.00p 16,650.00p 16,650.00p 141192
19/04/2017 17,362.50p 17,700.00p 17,322.47p 17,537.50p 46927
18/04/2017 18,450.00p 18,450.00p 17,970.00p 18,200.00p 79840
13/04/2017 18,912.50p 18,912.50p 18,487.78p 18,600.00p 132591
12/04/2017 18,887.50p 19,264.63p 18,875.00p 18,887.50p 104466
11/04/2017 18,775.00p 19,030.00p 18,730.00p 18,787.50p 106744
10/04/2017 18,837.50p 18,883.19p 18,720.00p 18,837.50p 55594
07/04/2017 18,687.50p 18,850.00p 18,610.00p 18,687.50p 61005
06/04/2017 18,187.50p 18,675.00p 18,100.00p 18,575.00p 116623
05/04/2017 18,100.00p 18,530.00p 18,047.37p 18,287.50p 106017
04/04/2017 17,925.00p 18,110.00p 17,905.06p 17,925.00p 299119
03/04/2017 18,250.00p 18,390.00p 17,950.00p 18,025.00p 21565
31/03/2017 18,250.00p 18,422.28p 18,062.50p 18,062.50p 52568
30/03/2017 18,150.00p 18,410.00p 17,861.80p 18,150.00p 106045
29/03/2017 17,775.00p 17,980.00p 17,765.34p 17,975.00p 66970
28/03/2017 17,512.50p 17,710.00p 17,347.25p 17,512.50p 46415
27/03/2017 17,512.50p 17,512.50p 17,310.00p 17,325.00p 76356
24/03/2017 17,812.50p 17,815.00p 17,611.25p 17,787.50p 47620
23/03/2017 17,750.00p 17,870.00p 17,640.00p 17,750.00p 59361
22/03/2017 17,762.50p 17,800.00p 17,680.00p 17,762.50p 66860
21/03/2017 17,950.00p 18,130.00p 17,870.00p 17,962.50p 88507
20/03/2017 17,925.00p 17,980.00p 17,780.00p 17,925.00p 19463
17/03/2017 18,062.50p 18,062.50p 17,875.00p 17,875.00p 21270
16/03/2017 18,200.00p 18,320.00p 18,000.00p 18,200.00p 80506
15/03/2017 17,975.00p 17,975.00p 17,640.00p 17,787.50p 127322
14/03/2017 17,887.50p 17,940.94p 17,520.00p 17,537.50p 52858
13/03/2017 17,862.50p 17,950.00p 17,760.00p 17,862.50p 63815
10/03/2017 17,787.50p 18,010.00p 17,750.00p 17,962.50p 35058
09/03/2017 17,762.50p 18,011.79p 17,660.00p 17,787.50p 97691
08/03/2017 18,287.50p 18,300.00p 18,100.00p 18,287.50p 214390
07/03/2017 18,200.00p 18,470.00p 18,200.00p 18,387.50p 81429
06/03/2017 18,350.00p 18,425.89p 18,125.00p 18,150.00p 87232
03/03/2017 18,475.00p 18,475.00p 18,287.50p 18,287.50p 78026
02/03/2017 18,575.00p 18,660.00p 18,340.00p 18,350.00p 182006
01/03/2017 18,575.00p 18,725.00p 18,528.75p 18,575.00p 38353
28/02/2017 18,412.50p 18,510.00p 18,250.00p 18,412.50p 179309
27/02/2017 18,350.00p 18,526.46p 18,290.00p 18,350.00p 68365
24/02/2017 19,075.00p 19,110.00p 18,435.00p 18,437.50p 47480
23/02/2017 19,187.50p 19,230.88p 19,128.76p 19,187.50p 93963
22/02/2017 19,525.00p 19,525.00p 19,081.25p 19,125.00p 53407
21/02/2017 19,075.00p 19,620.00p 19,075.00p 19,475.00p 37299
20/02/2017 19,087.50p 19,245.00p 18,887.50p 19,087.50p 39774
17/02/2017 19,250.00p 19,287.79p 18,925.00p 19,012.50p 99811
16/02/2017 19,650.00p 19,680.00p 19,530.00p 19,650.00p 43106
15/02/2017 19,987.50p 19,987.50p 19,550.00p 19,550.00p 91856
14/02/2017 19,987.50p 20,050.00p 19,838.71p 19,987.50p 39902
13/02/2017 20,475.00p 20,475.00p 20,062.50p 20,062.50p 39976
10/02/2017 19,812.50p 19,925.00p 19,675.00p 19,812.50p 57287
09/02/2017 19,625.00p 19,740.00p 19,625.00p 19,625.00p 33820
08/02/2017 19,687.50p 19,687.50p 19,380.00p 19,475.00p 83792
07/02/2017 19,775.00p 20,010.00p 19,740.00p 19,962.50p 12158
06/02/2017 19,937.50p 19,995.00p 19,810.00p 19,937.50p 109224
03/02/2017 19,800.00p 19,940.00p 19,730.00p 19,800.00p 30629
02/02/2017 19,512.50p 19,620.00p 19,400.00p 19,512.50p 31961
01/02/2017 19,375.00p 19,840.00p 19,290.00p 19,375.00p 10637
31/01/2017 18,987.50p 19,060.00p 18,860.00p 18,987.50p 35692
30/01/2017 19,412.50p 19,412.50p 18,988.76p 19,175.00p 6251
27/01/2017 19,412.50p 19,580.00p 19,400.00p 19,412.50p 30441
26/01/2017 19,412.50p 19,460.00p 19,200.00p 19,412.50p 171701
25/01/2017 19,487.50p 19,487.50p 19,320.00p 19,487.50p 16325
24/01/2017 19,375.00p 19,440.00p 19,370.00p 19,375.00p 17729
23/01/2017 19,550.00p 19,730.00p 19,290.00p 19,337.50p 40250
20/01/2017 19,650.00p 19,935.00p 19,650.00p 19,875.00p 41144
19/01/2017 18,975.00p 19,710.00p 18,975.00p 19,625.00p 31916
18/01/2017 19,537.50p 19,650.00p 19,450.00p 19,537.50p 54177
17/01/2017 19,475.00p 19,530.00p 19,420.00p 19,475.00p 20483
16/01/2017 19,625.00p 19,650.00p 19,480.00p 19,625.00p 23677
13/01/2017 19,537.50p 19,660.00p 19,537.50p 19,537.50p 10761
12/01/2017 19,325.00p 19,590.00p 19,130.00p 19,525.00p 99831
11/01/2017 19,225.00p 19,290.00p 19,035.00p 19,225.00p 265388
10/01/2017 19,400.00p 19,400.00p 19,220.00p 19,400.00p 21528
09/01/2017 19,587.50p 19,587.50p 19,162.50p 19,162.50p 258256
06/01/2017 19,625.00p 19,632.81p 19,531.13p 19,625.00p 59957
05/01/2017 19,362.50p 19,630.00p 19,305.00p 19,625.00p 28677
04/01/2017 20,112.50p 20,112.50p 19,798.75p 19,887.50p 65693
03/01/2017 19,975.00p 20,240.00p 19,900.00p 20,187.50p 50759
30/12/2016 19,687.50p 19,687.50p 19,625.00p 19,687.50p 1271
29/12/2016 19,537.50p 19,720.00p 19,510.00p 19,537.50p 2813
28/12/2016 19,537.50p 19,660.00p 19,537.50p 19,537.50p 15902
23/12/2016 19,500.00p 19,500.00p 19,470.00p 19,500.00p 102
22/12/2016 19,450.00p 19,540.00p 19,390.00p 19,450.00p 6065
21/12/2016 19,600.00p 19,620.00p 19,400.00p 19,600.00p 14531
20/12/2016 19,275.00p 19,670.00p 19,275.00p 19,500.00p 28141
19/12/2016 19,400.00p 19,460.00p 19,214.24p 19,400.00p 47511
16/12/2016 19,175.00p 19,445.00p 19,110.00p 19,375.00p 26755
15/12/2016 18,987.50p 19,140.00p 18,800.00p 18,987.50p 13648
14/12/2016 18,887.50p 19,030.00p 18,880.00p 18,887.50p 4837
13/12/2016 18,825.00p 19,000.00p 18,820.00p 18,825.00p 21565
12/12/2016 19,087.50p 19,140.00p 18,880.00p 19,087.50p 135487
09/12/2016 18,600.00p 18,760.00p 18,556.87p 18,587.50p 39022
08/12/2016 18,100.00p 18,550.00p 18,100.00p 18,500.00p 31528
07/12/2016 18,000.00p 18,054.28p 17,943.79p 18,000.00p 40136
06/12/2016 17,937.50p 17,950.00p 17,830.00p 17,937.50p 3557
05/12/2016 18,075.00p 18,162.50p 17,935.00p 18,075.00p 37586

*Close Price adjusted for both dividends and splits