Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
01/07/2022 701.80p 701.80p 673.60p 678.10p 694936
30/06/2022 707.90p 714.80p 694.60p 698.00p 867558
29/06/2022 693.00p 754.40p 693.00p 713.10p 2218283
28/06/2022 703.70p 718.00p 674.00p 687.00p 826172
27/06/2022 731.30p 742.00p 690.80p 702.60p 3451697
24/06/2022 939.60p 747.80p 747.80p 747.80p 0
23/06/2022 939.60p 948.80p 730.00p 747.80p 1890608
22/06/2022 42,535.00p 42,790.00p 33,490.00p 41,590.00p 3653915
21/06/2022 44,045.00p 44,610.00p 43,260.00p 43,465.00p 1821015
20/06/2022 43,855.00p 45,040.00p 43,785.00p 43,785.00p 13887135
17/06/2022 45,770.00p 46,150.00p 44,350.00p 44,435.00p 495372
16/06/2022 47,410.00p 47,990.00p 45,690.00p 45,850.00p 1782729
15/06/2022 47,345.00p 47,830.00p 46,420.00p 47,475.00p 4239870
14/06/2022 47,425.00p 48,610.00p 47,190.00p 48,455.00p 361066
13/06/2022 47,125.00p 47,840.00p 46,490.00p 46,695.00p 388894
10/06/2022 48,185.00p 48,590.00p 47,420.00p 47,635.00p 369321
09/06/2022 48,720.00p 49,150.00p 48,030.00p 48,100.00p 204923
08/06/2022 48,130.00p 48,750.00p 48,130.00p 48,725.00p 108588
07/06/2022 47,820.00p 48,170.00p 47,530.00p 47,925.00p 130553
06/06/2022 47,245.00p 47,230.00p 47,230.00p 47,230.00p 0
01/06/2022 47,245.00p 47,560.00p 46,760.00p 47,230.00p 173575
31/05/2022 47,290.00p 48,400.00p 33,905.00p 47,295.00p 407720
27/05/2022 44,900.00p 46,780.00p 44,770.00p 46,050.00p 408870
26/05/2022 44,955.00p 45,075.00p 45,075.00p 45,075.00p 0
25/05/2022 44,955.00p 46,130.00p 44,830.00p 45,075.00p 131192
24/05/2022 44,685.00p 45,075.00p 44,130.00p 45,075.00p 285781
23/05/2022 44,330.00p 45,580.00p 44,330.00p 44,985.00p 1401498
20/05/2022 44,145.00p 44,800.00p 43,590.00p 44,335.00p 912810
19/05/2022 43,935.00p 44,240.00p 43,570.00p 43,875.00p 327314
18/05/2022 43,270.00p 44,810.00p 43,270.00p 44,040.00p 319791
17/05/2022 43,455.00p 44,080.00p 42,930.00p 43,445.00p 68088
16/05/2022 43,015.00p 43,570.00p 42,920.00p 43,415.00p 1317945
13/05/2022 41,870.00p 43,000.00p 41,870.00p 42,755.00p 485096
12/05/2022 41,310.00p 42,330.00p 41,310.00p 41,845.00p 409286
11/05/2022 41,290.00p 42,260.00p 41,210.00p 42,260.00p 783397
10/05/2022 40,740.00p 41,496.22p 39,810.00p 41,315.00p 375478
09/05/2022 42,835.00p 43,190.00p 41,100.00p 41,450.00p 423736
06/05/2022 42,275.00p 43,660.00p 42,275.00p 42,745.00p 262391
05/05/2022 42,755.00p 43,490.00p 42,390.00p 42,805.00p 249028
04/05/2022 41,865.00p 42,660.00p 41,610.00p 42,180.00p 193996
03/05/2022 40,045.00p 41,800.00p 39,810.00p 41,615.00p 188069
29/04/2022 40,995.00p 41,370.00p 40,380.00p 41,310.00p 218769
28/04/2022 41,355.00p 41,355.00p 40,130.00p 40,505.00p 332248
27/04/2022 41,135.00p 41,960.00p 40,790.00p 40,935.00p 254529
26/04/2022 40,660.00p 41,300.00p 39,700.00p 41,200.00p 304164
25/04/2022 40,875.00p 41,130.00p 40,010.00p 40,150.00p 212096
22/04/2022 42,335.00p 42,470.00p 41,960.00p 42,225.00p 171164
21/04/2022 43,275.00p 43,280.00p 42,590.00p 43,160.00p 219985
20/04/2022 43,320.00p 43,540.00p 42,810.00p 43,200.00p 1568494
19/04/2022 43,260.00p 43,920.00p 42,950.00p 43,425.00p 263164
14/04/2022 43,355.00p 43,355.00p 42,260.00p 42,930.00p 63958
13/04/2022 42,595.00p 43,760.00p 42,595.00p 42,930.00p 125659
12/04/2022 41,755.00p 42,530.00p 41,240.00p 42,370.00p 1524517
11/04/2022 42,045.00p 42,270.00p 41,365.09p 41,670.00p 3106564
08/04/2022 40,910.00p 42,390.00p 40,910.00p 42,270.00p 3670788
07/04/2022 40,905.00p 41,440.00p 40,540.00p 40,845.00p 264245
06/04/2022 40,700.00p 41,230.00p 40,640.00p 41,230.00p 306655
05/04/2022 40,790.00p 41,020.00p 40,470.00p 40,880.00p 245183
04/04/2022 40,850.00p 41,360.00p 40,420.00p 40,785.00p 182043
01/04/2022 39,150.00p 40,830.00p 39,000.00p 40,710.00p 239940
31/03/2022 39,420.00p 40,380.00p 38,990.00p 40,380.00p 188995
30/03/2022 38,325.00p 40,050.00p 38,320.00p 39,905.00p 349117
29/03/2022 39,410.00p 40,370.00p 37,510.00p 37,600.00p 1932553
28/03/2022 39,050.00p 40,390.00p 39,050.00p 39,500.00p 921247
25/03/2022 38,800.00p 39,680.00p 38,700.00p 39,565.00p 319157
24/03/2022 39,335.00p 40,010.00p 38,875.00p 38,875.00p 788200
23/03/2022 38,140.00p 39,520.00p 38,100.00p 39,265.00p 230242
22/03/2022 38,265.00p 38,530.00p 37,920.00p 38,270.00p 929180
21/03/2022 37,040.00p 38,240.00p 37,020.00p 37,580.00p 269629
18/03/2022 36,435.00p 36,800.00p 36,010.00p 36,620.00p 845938
17/03/2022 35,245.00p 36,330.00p 34,800.00p 36,295.00p 263592
16/03/2022 35,835.00p 35,835.00p 34,260.00p 35,050.00p 236894
15/03/2022 34,525.00p 35,320.00p 33,980.00p 35,115.00p 403521
14/03/2022 36,865.00p 36,865.00p 35,210.00p 35,320.00p 221076
11/03/2022 38,360.00p 38,770.00p 36,810.00p 37,215.00p 620801
10/03/2022 37,255.00p 38,740.00p 37,060.00p 38,045.00p 510636
09/03/2022 41,125.00p 41,125.00p 37,070.00p 37,620.00p 358108
08/03/2022 39,715.00p 41,050.00p 38,740.00p 40,775.00p 720647
07/03/2022 39,865.00p 41,380.00p 39,280.00p 39,515.00p 350895
04/03/2022 37,395.00p 39,380.00p 37,230.00p 38,880.00p 503211
03/03/2022 39,530.00p 40,380.00p 37,030.00p 37,785.00p 660614
02/03/2022 37,955.00p 40,100.00p 37,955.00p 38,715.00p 480980
01/03/2022 35,410.00p 37,685.00p 35,270.00p 37,685.00p 439237
28/02/2022 33,870.00p 34,883.84p 33,870.00p 34,810.00p 184072
25/02/2022 35,600.00p 35,600.00p 33,530.00p 33,875.00p 266858
24/02/2022 33,870.00p 35,770.00p 33,720.00p 35,465.00p 498556
23/02/2022 33,210.00p 33,740.00p 32,830.00p 33,245.00p 260389
22/02/2022 33,060.00p 34,460.00p 33,000.00p 33,420.00p 186799
21/02/2022 32,325.00p 32,875.00p 32,110.00p 32,875.00p 155621
18/02/2022 32,950.00p 33,230.00p 32,050.00p 32,370.00p 130376
17/02/2022 32,870.00p 33,290.00p 32,870.00p 33,125.00p 201161
16/02/2022 32,925.00p 33,180.00p 32,550.00p 33,130.00p 134475
15/02/2022 33,685.00p 33,870.00p 32,310.00p 32,570.00p 68185
14/02/2022 34,930.00p 34,990.00p 33,730.00p 33,925.00p 138333
11/02/2022 33,620.00p 34,530.00p 33,490.00p 34,270.00p 70680
10/02/2022 34,455.00p 34,710.00p 33,490.00p 33,890.00p 188305
09/02/2022 34,100.00p 34,630.00p 33,850.00p 34,170.00p 190749
08/02/2022 35,700.00p 35,820.00p 34,006.60p 34,135.00p 227798
07/02/2022 36,340.00p 36,340.00p 35,510.00p 35,870.00p 92293
04/02/2022 35,960.00p 36,470.00p 35,760.00p 36,130.00p 167018
03/02/2022 35,800.00p 35,800.00p 35,250.00p 35,360.00p 125414
02/02/2022 36,175.00p 36,460.00p 35,530.00p 35,650.00p 156721
01/02/2022 37,650.00p 37,650.00p 35,430.00p 36,270.00p 63085
31/01/2022 37,660.00p 37,870.00p 37,390.00p 37,570.00p 47587
28/01/2022 37,835.00p 37,835.00p 36,810.00p 37,425.00p 63336
27/01/2022 36,795.00p 38,210.00p 36,795.00p 37,685.00p 44983
26/01/2022 36,280.00p 37,490.00p 36,200.00p 37,245.00p 159524
25/01/2022 35,625.00p 35,670.00p 34,980.00p 35,530.00p 14891
24/01/2022 36,155.00p 36,620.00p 34,620.00p 34,910.00p 20964
21/01/2022 36,135.00p 36,420.00p 35,780.00p 36,115.00p 60386
20/01/2022 36,655.00p 36,960.00p 36,600.00p 36,805.00p 64100
19/01/2022 37,405.00p 37,860.00p 36,730.00p 36,730.00p 131123
18/01/2022 35,470.00p 37,400.00p 35,470.00p 37,255.00p 176348
17/01/2022 35,305.00p 35,460.00p 34,800.00p 35,085.00p 93179
14/01/2022 34,640.00p 35,300.00p 34,630.00p 35,110.00p 85538
13/01/2022 35,240.00p 35,310.00p 34,720.00p 34,925.00p 24400
12/01/2022 34,740.00p 35,580.00p 34,740.00p 35,270.00p 279780
10/01/2022 33,885.00p 34,770.00p 33,760.00p 33,955.00p 46576
07/01/2022 33,965.00p 34,490.00p 33,646.63p 33,960.00p 67060
06/01/2022 33,440.00p 33,370.00p 33,370.00p 33,370.00p 0
05/01/2022 33,440.00p 34,040.00p 33,370.00p 33,370.00p 123547
04/01/2022 33,330.00p 33,670.00p 33,210.00p 33,370.00p 50531
31/12/2021 32,790.00p 32,635.00p 32,444.23p 32,635.00p 12497
30/12/2021 32,790.00p 32,790.00p 32,400.00p 32,635.00p 170360
29/12/2021 32,920.00p 33,270.00p 32,450.00p 32,915.00p 161379
24/12/2021 33,885.00p 32,655.00p 32,655.00p 32,655.00p 0
23/12/2021 33,885.00p 33,885.00p 32,310.00p 32,655.00p 162031
22/12/2021 37,375.00p 37,380.00p 32,890.00p 33,080.00p 234779
21/12/2021 36,580.00p 37,490.00p 35,705.00p 35,705.00p 80588
20/12/2021 35,060.00p 35,870.00p 34,650.00p 35,705.00p 190351
17/12/2021 36,565.00p 36,565.00p 35,820.00p 36,115.00p 18278
16/12/2021 36,570.00p 36,840.00p 35,910.00p 36,540.00p 15232
15/12/2021 35,915.00p 35,915.00p 35,320.00p 35,460.00p 45671
14/12/2021 36,055.00p 36,710.00p 35,510.00p 36,565.00p 79224
13/12/2021 37,495.00p 37,600.00p 36,260.00p 36,335.00p 22334
10/12/2021 36,190.00p 37,480.00p 36,190.00p 37,320.00p 62262
09/12/2021 36,580.00p 36,870.00p 36,180.00p 36,570.00p 64842
08/12/2021 36,065.00p 36,900.00p 36,040.00p 36,680.00p 27678
07/12/2021 35,875.00p 36,340.00p 35,570.00p 36,150.00p 152039
06/12/2021 34,840.00p 35,730.00p 34,840.00p 35,350.00p 62058
03/12/2021 34,450.00p 35,420.00p 34,450.00p 34,795.00p 36488
02/12/2021 32,050.00p 34,030.00p 32,050.00p 33,775.00p 331686
01/12/2021 32,605.00p 33,010.00p 31,950.00p 32,925.00p 37528
30/11/2021 30,605.00p 32,200.00p 29,960.00p 31,755.00p 627006
29/11/2021 31,340.00p 34,540.00p 30,935.56p 34,280.00p 517571
26/11/2021 32,035.00p 32,035.00p 30,655.00p 30,655.00p 349312
25/11/2021 32,980.00p 33,380.00p 32,940.00p 33,350.00p 30637
24/11/2021 32,165.00p 33,290.00p 32,165.00p 32,950.00p 351132
23/11/2021 31,635.00p 32,940.00p 31,430.00p 32,815.00p 44639
22/11/2021 31,515.00p 32,240.00p 31,500.00p 32,230.00p 717512
19/11/2021 32,870.00p 32,890.00p 31,090.00p 31,625.00p 331948
18/11/2021 32,570.00p 32,570.00p 31,940.00p 32,255.00p 29889
17/11/2021 33,355.00p 33,430.00p 32,850.00p 33,080.00p 67538
16/11/2021 32,990.00p 33,690.00p 32,990.00p 33,510.00p 102309
15/11/2021 32,590.00p 33,230.00p 32,530.00p 32,555.00p 146755
12/11/2021 33,340.00p 33,340.00p 32,430.00p 32,750.00p 104204
11/11/2021 34,835.00p 34,835.00p 33,660.00p 33,950.00p 187255
10/11/2021 36,730.00p 36,730.00p 35,250.00p 35,395.00p 29655
09/11/2021 36,190.00p 36,800.00p 36,160.00p 36,480.00p 110740
08/11/2021 35,605.00p 36,440.00p 35,350.00p 36,100.00p 53012
05/11/2021 34,980.00p 35,300.00p 34,790.00p 35,295.00p 33379
04/11/2021 34,455.00p 35,810.00p 34,455.00p 35,295.00p 137625
03/11/2021 34,655.00p 34,750.00p 34,279.35p 34,600.00p 34155
02/11/2021 34,785.00p 34,785.00p 34,060.00p 34,350.00p 43321
01/11/2021 34,050.00p 34,800.00p 34,000.00p 34,420.00p 40577
29/10/2021 33,850.00p 34,530.00p 33,750.00p 34,115.00p 346802
28/10/2021 35,450.00p 35,450.00p 33,860.00p 34,160.00p 103318
27/10/2021 35,255.00p 35,690.00p 35,110.00p 35,495.00p 38991
26/10/2021 36,075.00p 36,110.00p 35,350.00p 35,630.00p 22313
25/10/2021 34,955.00p 36,190.00p 34,955.00p 36,060.00p 78862
22/10/2021 34,720.00p 34,780.00p 34,280.00p 34,740.00p 57307
21/10/2021 34,950.00p 35,290.00p 34,626.54p 34,680.00p 79154
20/10/2021 34,785.00p 35,120.00p 34,720.00p 35,100.00p 17119
19/10/2021 34,810.00p 35,290.00p 34,700.00p 34,865.00p 215038
18/10/2021 34,830.00p 35,000.00p 34,660.00p 34,840.00p 198256
15/10/2021 34,665.00p 34,960.00p 34,520.00p 34,750.00p 21384
14/10/2021 34,000.00p 34,520.00p 34,000.00p 34,450.00p 15891
13/10/2021 33,950.00p 34,000.00p 33,360.00p 33,530.00p 1548672
12/10/2021 33,560.00p 34,180.00p 33,130.00p 33,895.00p 1545480
11/10/2021 33,905.00p 99,999,999.99p 33,820.00p 33,905.00p 3524732
08/10/2021 33,440.00p 34,120.00p 32,900.64p 33,770.00p 93134
07/10/2021 32,980.00p 33,030.00p 32,330.00p 32,960.00p 160362
06/10/2021 33,545.00p 33,950.00p 32,940.00p 33,080.00p 57094
05/10/2021 33,655.00p 34,000.00p 33,150.00p 33,290.00p 31146
04/10/2021 32,320.00p 33,670.00p 32,300.00p 33,455.00p 292837
01/10/2021 31,870.00p 32,270.00p 31,500.00p 32,145.00p 46368
30/09/2021 31,800.00p 32,710.00p 31,800.00p 32,615.00p 33664
29/09/2021 31,330.00p 31,850.00p 31,210.00p 31,820.00p 75927
28/09/2021 31,865.00p 32,180.00p 31,460.00p 31,510.00p 4218854
27/09/2021 30,920.00p 31,900.00p 30,920.00p 31,790.00p 3044330
24/09/2021 29,835.00p 30,765.00p 29,710.00p 30,440.00p 1246529
23/09/2021 29,860.00p 29,970.00p 29,390.00p 29,930.00p 210690
22/09/2021 28,685.00p 29,780.00p 28,685.00p 29,750.00p 30380
21/09/2021 28,360.00p 28,700.00p 28,150.00p 28,360.00p 32488
20/09/2021 28,525.00p 28,800.00p 28,110.00p 28,470.00p 61625
17/09/2021 29,555.00p 29,555.00p 28,950.00p 28,950.00p 132546
16/09/2021 29,205.00p 29,990.00p 29,205.00p 29,310.00p 116899
15/09/2021 28,160.00p 29,340.00p 28,160.00p 29,135.00p 21330
14/09/2021 27,445.00p 28,650.00p 27,445.00p 28,125.00p 28959
13/09/2021 26,380.00p 27,420.00p 26,380.00p 27,285.00p 21744

*Close Price adjusted for both dividends and splits