Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
19/02/2016 13,387.50p 13,387.50p 13,112.50p 13,250.00p 4909
18/02/2016 13,487.50p 13,670.00p 13,440.00p 13,625.00p 3399
17/02/2016 12,812.50p 13,450.00p 12,812.50p 13,350.00p 0
16/02/2016 13,275.00p 13,275.00p 12,687.50p 12,837.50p 3482
15/02/2016 12,937.50p 13,140.00p 12,696.76p 13,062.50p 4161
12/02/2016 12,225.00p 12,675.00p 12,225.00p 12,462.50p 4943
11/02/2016 11,750.00p 11,920.00p 11,750.00p 12,025.00p 459
10/02/2016 12,000.00p 12,000.00p 11,962.50p 11,962.50p 11783
09/02/2016 11,950.00p 12,030.00p 11,862.50p 11,950.00p 4692
08/02/2016 12,412.50p 12,412.50p 11,910.00p 12,000.00p 10072
05/02/2016 12,262.50p 12,439.43p 12,262.50p 12,400.00p 3535
04/02/2016 12,337.50p 12,337.50p 12,195.00p 12,275.00p 361
03/02/2016 11,550.00p 11,880.00p 11,450.00p 11,587.50p 89332
02/02/2016 11,950.00p 11,950.00p 11,720.00p 11,650.00p 2443
01/02/2016 12,137.50p 12,137.50p 11,900.00p 11,900.00p 10531
29/01/2016 11,962.50p 12,262.50p 11,627.52p 12,187.50p 2695
28/01/2016 11,462.50p 12,175.00p 11,350.00p 11,862.50p 0
27/01/2016 11,250.00p 11,362.50p 11,210.46p 11,362.50p 63064
26/01/2016 10,925.00p 11,380.00p 10,925.00p 11,312.50p 1644
25/01/2016 11,037.50p 11,342.62p 11,037.50p 11,162.50p 63005
22/01/2016 11,450.00p 11,450.00p 11,075.00p 11,075.00p 11695
21/01/2016 10,962.50p 11,150.00p 10,880.00p 11,025.00p 10597
20/01/2016 11,012.50p 11,050.00p 10,890.00p 11,025.00p 55740
19/01/2016 11,487.50p 11,487.50p 11,225.00p 11,337.50p 3335
18/01/2016 11,375.00p 11,375.00p 11,280.00p 11,362.50p 9913
15/01/2016 11,362.50p 11,842.31p 11,090.00p 11,412.50p 99809
14/01/2016 10,237.50p 11,905.00p 10,237.50p 11,775.00p 58264
13/01/2016 9,871.50p 9,871.50p 9,650.00p 9,655.00p 75727
12/01/2016 10,039.50p 10,245.00p 9,870.00p 9,916.00p 235220
11/01/2016 10,237.50p 10,460.00p 10,210.00p 10,337.50p 17327
08/01/2016 11,025.00p 11,025.00p 10,510.00p 10,550.00p 1271
07/01/2016 10,725.00p 11,187.50p 10,725.00p 11,187.50p 24166
06/01/2016 11,362.50p 11,362.50p 11,362.50p 11,362.50p 0
05/01/2016 12,037.50p 12,225.00p 11,362.50p 11,362.50p 11781
04/01/2016 12,187.50p 12,187.50p 12,087.50p 12,225.00p 13522
31/12/2015 12,262.50p 12,275.00p 12,262.50p 12,262.50p 0
30/12/2015 12,400.00p 12,400.00p 12,260.00p 12,275.00p 3272
29/12/2015 12,487.50p 12,562.50p 12,469.55p 12,487.50p 4947
24/12/2015 12,562.50p 12,562.50p 12,562.50p 12,562.50p 0
23/12/2015 12,275.00p 12,570.00p 12,275.00p 12,562.50p 32850
22/12/2015 12,062.50p 12,062.50p 11,875.00p 12,025.00p 11448
21/12/2015 12,037.50p 12,064.01p 11,980.00p 12,050.00p 55369
18/12/2015 12,437.50p 12,437.50p 12,150.00p 12,175.00p 13343
17/12/2015 12,675.00p 12,675.00p 12,312.50p 12,437.50p 17350
16/12/2015 12,362.50p 12,612.50p 12,362.50p 12,612.50p 79911
15/12/2015 12,200.00p 12,540.00p 12,200.00p 12,450.00p 51
14/12/2015 12,037.50p 12,225.00p 11,785.00p 12,025.00p 31027
11/12/2015 12,612.50p 12,612.50p 12,140.00p 12,225.00p 204
10/12/2015 12,612.50p 12,770.00p 12,510.00p 12,712.50p 32285
09/12/2015 12,650.00p 12,875.00p 12,375.00p 12,875.00p 0
08/12/2015 12,462.50p 12,600.00p 12,400.00p 12,587.50p 34105
07/12/2015 12,612.50p 12,612.50p 12,475.00p 12,475.00p 44172
04/12/2015 13,125.00p 13,237.50p 12,740.00p 12,687.50p 7755
03/12/2015 13,387.50p 13,575.00p 13,037.50p 13,237.50p 0
02/12/2015 13,587.50p 13,587.50p 13,475.00p 13,575.00p 591
01/12/2015 14,037.50p 14,037.50p 13,570.08p 13,712.50p 1563
30/11/2015 13,475.00p 13,950.00p 13,475.00p 13,925.00p 4986
27/11/2015 13,425.00p 13,562.50p 13,425.00p 13,562.50p 404
26/11/2015 13,362.50p 13,525.00p 13,362.50p 13,487.50p 8188
25/11/2015 13,350.00p 13,600.00p 13,310.00p 13,350.00p 176240
24/11/2015 13,150.00p 13,575.00p 13,150.00p 13,575.00p 17332
23/11/2015 12,850.00p 13,150.00p 12,850.00p 13,112.50p 0
20/11/2015 13,150.00p 13,150.00p 13,060.00p 13,150.00p 1382
19/11/2015 13,300.00p 13,300.00p 13,035.34p 13,300.00p 5674
18/11/2015 12,637.50p 13,220.00p 12,637.50p 13,150.00p 415
17/11/2015 12,325.00p 12,587.50p 12,188.22p 12,587.50p 10641
16/11/2015 12,037.50p 12,282.08p 12,037.50p 12,150.00p 271
13/11/2015 12,150.00p 12,350.00p 11,900.00p 12,025.00p 0
12/11/2015 12,425.00p 12,475.00p 12,225.00p 12,275.00p 438
11/11/2015 12,687.50p 12,687.50p 12,325.00p 12,437.50p 5774
10/11/2015 12,587.50p 12,602.52p 12,492.49p 12,562.50p 4629
09/11/2015 12,612.50p 12,612.50p 12,550.00p 12,637.50p 3132
06/11/2015 12,275.00p 12,462.50p 12,275.00p 12,400.00p 20532
05/11/2015 12,512.50p 12,635.00p 12,360.00p 12,512.50p 65647
04/11/2015 13,025.00p 13,025.00p 12,790.00p 12,837.50p 3735
03/11/2015 12,187.50p 12,870.00p 12,187.50p 12,725.00p 39657
02/11/2015 12,262.50p 12,312.50p 12,150.00p 12,250.00p 29598
30/10/2015 12,387.50p 12,387.50p 12,350.00p 12,350.00p 1883
29/10/2015 12,475.00p 12,572.40p 12,250.00p 12,337.50p 7220
28/10/2015 11,925.00p 12,560.00p 11,925.00p 12,537.50p 5500
27/10/2015 11,962.50p 12,020.00p 11,667.73p 11,950.00p 100040
26/10/2015 12,337.50p 12,470.97p 12,287.50p 12,325.00p 12619
23/10/2015 12,712.50p 12,712.50p 12,380.00p 12,425.00p 8814
22/10/2015 12,175.00p 12,562.50p 12,175.00p 12,562.50p 5552
21/10/2015 12,200.00p 12,225.00p 12,190.00p 12,200.00p 54805
20/10/2015 12,387.50p 12,387.52p 12,210.00p 12,375.00p 15492
19/10/2015 12,675.00p 12,675.00p 12,537.50p 12,537.50p 660
16/10/2015 12,725.00p 12,866.17p 12,675.00p 12,712.50p 13286
15/10/2015 12,450.00p 12,512.50p 12,382.47p 12,450.00p 4741
14/10/2015 12,262.50p 12,460.00p 12,262.50p 12,412.50p 3506
13/10/2015 12,237.50p 12,400.00p 12,152.82p 12,375.00p 39723
12/10/2015 12,862.50p 12,907.42p 12,375.00p 12,487.50p 11881
09/10/2015 12,712.50p 12,850.00p 12,637.50p 12,712.50p 10096
08/10/2015 12,762.50p 13,012.50p 12,525.00p 12,637.50p 24983
07/10/2015 13,025.00p 13,187.50p 13,012.50p 13,012.50p 32902
06/10/2015 12,275.00p 12,800.00p 12,180.95p 12,637.50p 2854
05/10/2015 11,775.00p 12,400.00p 11,487.50p 12,300.00p 0
02/10/2015 11,362.50p 11,621.74p 11,362.50p 11,487.50p 11077
01/10/2015 11,012.50p 11,420.00p 11,012.50p 11,262.50p 29114
30/09/2015 10,487.50p 10,780.00p 10,387.50p 10,700.00p 15754
29/09/2015 10,161.00p 10,387.50p 10,161.00p 10,387.50p 50403
28/09/2015 10,375.00p 10,512.50p 10,250.00p 10,375.00p 0
25/09/2015 10,312.50p 10,462.50p 10,089.00p 10,425.00p 0
24/09/2015 10,210.50p 10,310.00p 10,089.00p 10,089.00p 14174
23/09/2015 10,550.00p 10,662.50p 10,300.00p 10,425.00p 0
22/09/2015 10,700.00p 10,700.00p 10,537.50p 10,587.50p 10267
21/09/2015 10,850.00p 10,850.00p 10,750.00p 10,850.00p 23363
18/09/2015 10,862.50p 10,862.50p 10,731.95p 10,750.00p 6233
17/09/2015 10,700.00p 10,912.50p 10,425.00p 10,912.50p 0
16/09/2015 10,425.00p 10,562.50p 10,425.00p 10,425.00p 15140
15/09/2015 10,400.00p 10,400.00p 10,375.00p 10,487.50p 3867
14/09/2015 10,687.50p 10,687.50p 10,347.87p 10,475.00p 950
11/09/2015 10,650.00p 10,689.43p 10,630.00p 10,650.00p 5308
10/09/2015 10,812.50p 10,812.50p 10,560.00p 10,700.00p 35816
09/09/2015 11,175.00p 11,175.00p 10,925.00p 11,012.50p 663
08/09/2015 10,800.00p 10,975.00p 10,800.00p 10,912.50p 1568
07/09/2015 10,900.00p 10,900.00p 10,650.00p 10,700.00p 2234
04/09/2015 11,012.50p 11,187.50p 10,712.50p 10,737.50p 4785
03/09/2015 11,062.50p 11,090.00p 10,835.00p 11,187.50p 75062
02/09/2015 10,987.50p 10,987.50p 10,850.00p 10,962.50p 1005
01/09/2015 11,137.50p 11,137.50p 11,000.00p 11,025.00p 6460
28/08/2015 11,337.50p 11,462.50p 11,337.50p 11,462.50p 8301
27/08/2015 10,750.00p 11,190.00p 10,750.00p 11,075.00p 4955
26/08/2015 10,625.00p 10,715.49p 10,350.00p 10,662.50p 32497
25/08/2015 10,287.50p 10,737.50p 10,287.50p 10,687.50p 5419
24/08/2015 10,662.50p 10,886.38p 10,170.00p 10,387.50p 30363
21/08/2015 11,187.50p 11,187.50p 11,075.00p 11,187.50p 1126
20/08/2015 10,825.00p 11,087.50p 10,810.00p 11,025.00p 400
19/08/2015 11,050.00p 11,137.50p 10,055.00p 10,800.00p 4733
18/08/2015 11,275.00p 11,275.00p 11,120.00p 11,137.50p 726
17/08/2015 11,312.50p 11,360.00p 11,312.50p 11,312.50p 1107
14/08/2015 11,437.50p 11,490.00p 11,240.10p 13,137.50p 21337
13/08/2015 11,712.50p 11,712.50p 11,590.00p 13,137.50p 1015
12/08/2015 11,525.00p 11,793.18p 11,525.00p 13,137.50p 8081
11/08/2015 11,875.00p 11,970.00p 11,637.50p 13,137.50p 23381
10/08/2015 11,637.50p 11,905.00p 11,627.67p 13,137.50p 47661
07/08/2015 11,750.00p 12,078.75p 11,720.00p 13,137.50p 212772
06/08/2015 11,875.00p 11,881.25p 11,600.00p 13,137.50p 17314
05/08/2015 11,862.50p 11,990.00p 11,775.00p 13,137.50p 14932
04/08/2015 12,400.00p 12,587.50p 12,207.56p 13,137.50p 72291
03/08/2015 12,387.50p 12,387.50p 12,350.00p 13,137.50p 1337
31/07/2015 12,412.50p 12,512.50p 12,412.50p 13,137.50p 8195
30/07/2015 12,512.50p 12,705.00p 12,512.50p 13,137.50p 3136
29/07/2015 12,562.50p 12,620.00p 12,340.00p 13,137.50p 3782
28/07/2015 11,925.00p 12,147.57p 11,746.38p 13,137.50p 85187
27/07/2015 12,262.50p 12,262.50p 11,887.50p 13,137.50p 203
24/07/2015 12,975.00p 12,975.00p 12,450.00p 13,137.50p 130
23/07/2015 13,287.50p 13,310.00p 12,850.00p 13,137.50p 49398
22/07/2015 13,287.50p 13,522.98p 13,210.00p 13,137.50p 18375
21/07/2015 13,262.50p 13,680.00p 13,262.50p 13,137.50p 30559
20/07/2015 13,287.50p 13,310.00p 13,250.00p 13,137.50p 46167
17/07/2015 13,375.00p 13,495.00p 13,280.00p 13,137.50p 44710
16/07/2015 13,512.50p 13,512.50p 13,450.00p 13,137.50p 755
15/07/2015 13,662.50p 13,662.50p 13,362.50p 13,137.50p 14700
14/07/2015 13,650.00p 13,800.00p 13,643.82p 13,137.50p 1862
13/07/2015 13,737.50p 13,737.50p 13,662.50p 13,137.50p 52
10/07/2015 13,962.50p 13,967.21p 13,512.50p 13,137.50p 9176
09/07/2015 13,400.00p 13,770.00p 13,327.33p 13,137.50p 3904
08/07/2015 13,300.00p 13,420.00p 13,300.00p 13,137.50p 7005
07/07/2015 13,450.00p 13,560.00p 13,150.00p 13,137.50p 554033
06/07/2015 13,637.50p 13,637.50p 13,470.00p 13,137.50p 95137
03/07/2015 14,137.50p 14,137.50p 13,728.75p 13,137.50p 3659
02/07/2015 14,325.00p 14,325.00p 14,170.00p 13,137.50p 587
01/07/2015 14,300.00p 14,300.00p 14,250.00p 13,137.50p 65984
30/06/2015 14,112.50p 14,208.99p 14,112.50p 13,137.50p 29480
29/06/2015 14,050.00p 14,290.00p 14,050.00p 13,137.50p 2814
26/06/2015 14,262.50p 14,387.50p 14,250.00p 13,137.50p 2893
25/06/2015 14,237.50p 14,480.00p 14,237.50p 13,137.50p 6618
24/06/2015 13,975.00p 14,312.50p 13,975.00p 13,137.50p 7204
23/06/2015 13,975.00p 14,000.00p 13,970.00p 13,137.50p 5839
22/06/2015 13,737.50p 13,947.21p 13,687.26p 13,137.50p 25695
19/06/2015 13,650.00p 13,712.50p 13,587.50p 13,137.50p 0
18/06/2015 13,612.50p 13,745.00p 13,612.50p 13,137.50p 12721
17/06/2015 13,325.00p 13,810.00p 13,325.00p 13,137.50p 92249
16/06/2015 13,287.50p 13,300.00p 13,160.00p 13,137.50p 8703
15/06/2015 13,412.50p 13,412.50p 13,350.00p 13,137.50p 2548
12/06/2015 13,812.50p 13,821.25p 13,375.00p 13,137.50p 19481
11/06/2015 14,050.00p 14,050.00p 13,725.00p 13,137.50p 28678
10/06/2015 13,350.00p 13,962.50p 13,350.00p 13,137.50p 5322
09/06/2015 13,087.50p 13,220.00p 13,087.50p 13,137.50p 7004
08/06/2015 13,187.50p 13,187.50p 13,096.46p 13,137.50p 13602
05/06/2015 13,125.00p 13,300.00p 13,125.00p 13,137.50p 2998
04/06/2015 13,275.00p 13,280.00p 13,137.50p 13,137.50p 147759
03/06/2015 13,437.50p 13,437.50p 13,370.00p 13,137.50p 77045
02/06/2015 13,562.50p 13,562.50p 13,300.00p 13,137.50p 3783
01/06/2015 13,500.00p 13,500.00p 13,375.00p 13,137.50p 6086
29/05/2015 13,637.50p 13,637.50p 13,420.00p 13,137.50p 34107
28/05/2015 13,637.50p 13,643.13p 13,500.00p 13,137.50p 55156
27/05/2015 13,575.00p 13,650.00p 13,575.00p 13,137.50p 836
26/05/2015 13,525.00p 13,525.00p 13,501.60p 13,137.50p 6165
22/05/2015 13,512.50p 13,580.00p 13,501.25p 13,137.50p 2798
21/05/2015 13,200.00p 13,480.00p 13,200.00p 13,137.50p 1066
20/05/2015 13,200.00p 13,300.00p 13,200.00p 13,137.50p 93935
19/05/2015 13,675.00p 13,675.00p 13,173.90p 13,137.50p 251464
18/05/2015 13,787.50p 13,800.00p 13,475.00p 13,137.50p 98706
15/05/2015 14,050.00p 14,070.00p 13,810.00p 13,137.50p 106216
14/05/2015 14,237.50p 14,275.00p 14,162.50p 13,137.50p 0
13/05/2015 14,175.00p 14,260.00p 14,175.00p 13,137.50p 398
12/05/2015 14,025.00p 14,130.00p 13,935.00p 13,137.50p 3649
11/05/2015 14,175.00p 14,175.00p 14,080.00p 13,137.50p 9161

*Close Price adjusted for both dividends and splits