Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
23/11/2020 21,020.00p 21,730.00p 21,020.00p 21,550.00p 24078
20/11/2020 20,890.00p 21,080.00p 20,820.00p 20,860.00p 3853
19/11/2020 21,095.00p 21,110.00p 20,720.00p 20,825.00p 19091
18/11/2020 20,840.00p 21,250.00p 20,720.00p 21,120.00p 8738
17/11/2020 21,125.00p 21,125.00p 20,550.00p 20,780.00p 6338
16/11/2020 20,382.50p 21,290.00p 20,330.00p 21,105.00p 16122
13/11/2020 20,040.00p 20,330.00p 20,020.00p 20,282.50p 1941
12/11/2020 20,135.00p 20,280.00p 19,915.00p 20,247.50p 10997
10/11/2020 19,785.00p 20,480.00p 19,785.00p 20,257.50p 39065
09/11/2020 17,952.50p 19,700.00p 17,790.00p 19,517.50p 49869
06/11/2020 17,960.00p 17,975.00p 17,652.50p 17,745.00p 6097
05/11/2020 18,282.50p 18,282.50p 17,890.00p 18,035.00p 28859
04/11/2020 17,645.00p 18,095.00p 17,600.00p 18,095.00p 3228
03/11/2020 18,282.50p 18,282.50p 17,840.00p 17,992.50p 12751
02/11/2020 17,047.50p 18,055.00p 16,985.00p 17,952.50p 56300
30/10/2020 16,760.00p 18,500.00p 16,540.00p 16,707.50p 7273
29/10/2020 16,470.00p 16,860.00p 16,290.00p 16,707.50p 94454
28/10/2020 17,027.50p 17,027.50p 16,480.00p 16,760.00p 304070
27/10/2020 17,487.50p 17,655.00p 17,180.00p 17,185.00p 15405
26/10/2020 17,477.50p 17,600.00p 17,295.00p 17,440.00p 10798
23/10/2020 17,607.50p 17,980.00p 17,565.00p 17,845.00p 20030
22/10/2020 17,735.00p 17,735.00p 17,240.00p 17,417.50p 36475
21/10/2020 18,750.00p 18,750.00p 17,875.00p 17,892.50p 33311
20/10/2020 18,857.50p 18,857.50p 18,540.00p 18,597.50p 26057
19/10/2020 19,337.50p 19,415.00p 18,860.00p 19,080.00p 5411
16/10/2020 18,842.50p 18,940.00p 18,750.00p 18,860.00p 8756
15/10/2020 19,297.50p 19,297.50p 18,560.00p 18,560.00p 3179
14/10/2020 18,780.00p 19,530.00p 18,665.00p 19,362.50p 10411
13/10/2020 18,977.50p 18,980.00p 18,760.00p 18,760.00p 22468
12/10/2020 19,222.50p 19,265.00p 18,955.00p 18,990.00p 23392
09/10/2020 18,982.50p 19,345.00p 18,982.50p 19,087.50p 11679
08/10/2020 18,815.00p 18,935.00p 18,560.00p 18,932.50p 19510
07/10/2020 18,662.50p 19,040.00p 18,500.00p 19,040.00p 8517
06/10/2020 18,067.50p 19,005.00p 18,067.50p 18,885.00p 13799
05/10/2020 17,702.50p 18,115.00p 17,520.00p 18,005.00p 21523
02/10/2020 17,135.00p 17,355.00p 16,900.00p 17,217.50p 13701
01/10/2020 17,820.00p 17,820.00p 17,257.50p 17,270.00p 16717
30/09/2020 17,935.00p 18,070.00p 17,785.00p 17,882.50p 237602
29/09/2020 18,690.00p 18,690.00p 17,895.00p 18,080.00p 25305
28/09/2020 18,645.00p 18,690.00p 18,450.00p 18,490.00p 14012
25/09/2020 18,972.50p 19,105.00p 18,617.50p 18,617.50p 10791
24/09/2020 19,025.00p 19,085.00p 18,800.00p 18,912.50p 5728
23/09/2020 19,320.00p 19,505.00p 19,050.00p 19,292.50p 9527
22/09/2020 19,157.50p 19,575.00p 19,130.00p 19,350.00p 6591
21/09/2020 19,595.00p 19,595.00p 18,980.00p 19,135.00p 26746
18/09/2020 19,960.00p 20,020.00p 19,612.50p 19,612.50p 17781
17/09/2020 20,045.00p 20,140.00p 19,915.00p 19,982.50p 8813
16/09/2020 19,842.50p 20,060.00p 19,590.00p 20,045.00p 14266
15/09/2020 19,260.00p 19,695.00p 19,085.00p 19,637.50p 25765
14/09/2020 19,625.00p 19,690.00p 19,205.00p 19,235.00p 78080
11/09/2020 19,595.00p 19,655.00p 19,347.50p 19,347.50p 7891
10/09/2020 20,015.00p 20,015.00p 19,520.00p 19,532.50p 8557
09/09/2020 19,497.50p 19,920.00p 19,497.50p 19,787.50p 9288
08/09/2020 20,172.50p 20,320.00p 19,310.00p 19,765.00p 140418
07/09/2020 20,210.00p 20,210.00p 20,020.00p 20,045.00p 8129
04/09/2020 20,015.00p 20,410.00p 19,990.00p 20,187.50p 11171
03/09/2020 21,020.00p 21,020.00p 20,070.00p 20,080.00p 42250
02/09/2020 21,250.00p 21,250.00p 20,820.00p 20,820.00p 29289
01/09/2020 21,355.00p 21,440.00p 20,940.00p 21,090.00p 36026
28/08/2020 21,255.00p 21,320.00p 20,960.00p 21,075.00p 269851
27/08/2020 21,445.00p 21,445.00p 21,140.00p 21,185.00p 89306
26/08/2020 21,690.00p 21,730.00p 21,410.00p 21,550.00p 2264
25/08/2020 22,090.00p 22,250.00p 21,690.00p 21,720.00p 15047
24/08/2020 21,375.00p 22,080.00p 21,375.00p 21,950.00p 15762
21/08/2020 21,755.00p 21,800.00p 21,260.00p 21,270.00p 32051
20/08/2020 21,760.00p 21,990.00p 21,660.00p 21,710.00p 16961
19/08/2020 22,080.00p 22,110.00p 21,850.00p 21,860.00p 3284
18/08/2020 22,365.00p 22,480.00p 22,070.00p 22,245.00p 54363
17/08/2020 22,465.00p 22,510.00p 22,320.00p 22,395.00p 5884
14/08/2020 22,670.00p 22,670.00p 22,170.00p 22,400.00p 386371
13/08/2020 22,850.00p 22,970.00p 22,610.00p 22,805.00p 16050
12/08/2020 22,340.00p 22,840.00p 22,340.00p 22,780.00p 7202
11/08/2020 22,050.00p 22,520.00p 22,050.00p 22,290.00p 25121
10/08/2020 21,785.00p 21,960.00p 21,640.00p 21,765.00p 11680
07/08/2020 21,755.00p 21,810.00p 21,530.00p 21,750.00p 7020
06/08/2020 21,835.00p 21,910.00p 21,540.00p 21,800.00p 10163
05/08/2020 21,105.00p 21,960.00p 21,040.00p 21,785.00p 45658
04/08/2020 20,790.00p 20,970.00p 20,590.00p 20,785.00p 42331
03/08/2020 20,317.50p 20,840.00p 20,130.00p 20,675.00p 25470
31/07/2020 20,595.00p 20,680.00p 20,107.50p 20,212.50p 58748
30/07/2020 21,840.00p 21,840.00p 20,340.00p 20,382.50p 60704
28/07/2020 21,965.00p 21,965.00p 21,610.00p 21,710.00p 12243
27/07/2020 22,050.00p 22,310.00p 21,880.00p 22,020.00p 3300
24/07/2020 22,005.00p 22,150.00p 21,660.00p 22,075.00p 2443
23/07/2020 22,660.00p 22,810.00p 22,030.00p 22,160.00p 24481
22/07/2020 22,940.00p 23,210.00p 22,310.00p 22,310.00p 7225
21/07/2020 22,200.00p 22,920.00p 22,170.00p 22,705.00p 7916
20/07/2020 21,905.00p 22,330.00p 21,905.00p 22,095.00p 12228
17/07/2020 22,265.00p 22,620.00p 22,265.00p 22,490.00p 39798
16/07/2020 22,415.00p 22,560.00p 22,070.00p 22,195.00p 68566
15/07/2020 22,255.00p 22,480.00p 22,200.00p 22,330.00p 15130
14/07/2020 22,020.00p 22,320.00p 21,610.00p 22,210.00p 10446
13/07/2020 22,365.00p 22,450.00p 22,060.00p 22,090.00p 24981
10/07/2020 22,000.00p 22,000.00p 21,740.00p 21,950.00p 38418
09/07/2020 23,085.00p 23,110.00p 22,075.00p 22,075.00p 14765
08/07/2020 23,065.00p 23,350.00p 23,000.00p 23,055.00p 7699
07/07/2020 23,245.00p 23,430.00p 23,130.00p 23,235.00p 10533
06/07/2020 23,045.00p 23,535.00p 23,045.00p 23,535.00p 14788
03/07/2020 22,850.00p 22,860.00p 22,610.00p 22,810.00p 15748
02/07/2020 23,035.00p 23,035.00p 22,730.00p 22,885.00p 7949
01/07/2020 22,565.00p 23,330.00p 22,480.00p 23,275.00p 581823
30/06/2020 22,865.00p 22,865.00p 22,240.00p 22,390.00p 11190
29/06/2020 22,060.00p 22,580.00p 21,970.00p 22,450.00p 6786
26/06/2020 23,280.00p 23,280.00p 22,210.00p 22,320.00p 21179
25/06/2020 22,365.00p 23,100.00p 22,170.00p 23,100.00p 40743
24/06/2020 23,245.00p 23,380.00p 22,700.00p 22,700.00p 10822
23/06/2020 23,385.00p 23,760.00p 23,100.00p 23,330.00p 5839
22/06/2020 22,830.00p 23,170.00p 22,630.00p 22,980.00p 32702
19/06/2020 22,630.00p 22,905.00p 22,905.00p 22,905.00p 0
18/06/2020 22,630.00p 23,040.00p 22,590.00p 22,905.00p 15793
17/06/2020 23,360.00p 23,578.00p 16,500.00p 22,890.00p 24834
16/06/2020 22,370.00p 23,520.00p 22,190.00p 23,150.00p 17161
15/06/2020 21,460.00p 22,080.00p 21,350.00p 21,880.00p 28390
12/06/2020 21,065.00p 22,520.00p 20,940.00p 22,140.00p 27721
11/06/2020 22,355.00p 22,380.00p 21,530.00p 21,580.00p 32339
10/06/2020 23,515.00p 23,515.00p 22,625.00p 22,980.00p 23178
09/06/2020 24,445.00p 24,530.00p 23,370.00p 23,635.00p 12487
08/06/2020 24,920.00p 25,230.00p 24,290.00p 24,395.00p 10643
05/06/2020 24,020.00p 24,880.00p 24,020.00p 24,790.00p 26211
04/06/2020 24,510.00p 24,510.00p 23,852.50p 23,880.00p 42024
03/06/2020 24,150.00p 25,000.00p 24,130.00p 24,680.00p 92266
02/06/2020 23,280.00p 23,800.00p 23,207.00p 23,780.00p 22949
01/06/2020 23,055.00p 23,280.00p 22,870.00p 23,100.00p 49226
29/05/2020 22,945.00p 22,945.00p 22,510.00p 22,575.00p 12750
28/05/2020 23,585.00p 23,585.00p 22,620.00p 23,015.00p 22268
27/05/2020 23,660.00p 24,020.00p 23,200.00p 23,290.00p 15157
26/05/2020 23,870.00p 23,981.00p 23,500.00p 23,590.00p 22504
22/05/2020 23,515.00p 23,540.00p 22,860.00p 23,340.00p 20295
21/05/2020 23,420.00p 23,370.00p 23,370.00p 23,370.00p 0
20/05/2020 23,420.00p 23,690.00p 23,140.00p 23,370.00p 6693
19/05/2020 23,775.00p 23,775.00p 23,130.00p 23,370.00p 15294
18/05/2020 22,630.00p 23,570.00p 22,480.00p 23,355.00p 16008
15/05/2020 22,240.00p 22,480.00p 21,660.00p 22,020.00p 10449
14/05/2020 21,850.00p 21,930.00p 21,120.00p 21,805.00p 20279
13/05/2020 22,620.00p 22,620.00p 21,990.00p 22,040.00p 12390
12/05/2020 22,295.00p 22,500.00p 21,860.00p 22,475.00p 90561
11/05/2020 22,810.00p 22,850.00p 22,150.00p 22,525.00p 26986
07/05/2020 22,460.00p 22,950.00p 22,390.00p 22,570.00p 29373
06/05/2020 23,505.00p 23,562.00p 22,370.00p 22,575.00p 68662
01/05/2020 25,165.00p 24,800.00p 24,800.00p 24,800.00p 0
30/04/2020 25,165.00p 25,608.00p 24,550.00p 24,800.00p 30960
29/04/2020 22,945.00p 25,070.00p 22,945.00p 24,800.00p 44992
28/04/2020 22,290.00p 23,505.00p 22,290.00p 22,950.00p 48440
27/04/2020 22,690.00p 23,040.00p 22,420.00p 22,510.00p 27441
24/04/2020 22,310.00p 23,030.00p 22,050.00p 22,530.00p 102799
23/04/2020 21,940.00p 22,815.00p 21,670.00p 22,815.00p 146594
22/04/2020 19,732.50p 21,570.00p 19,445.00p 21,460.00p 23597
21/04/2020 20,680.00p 20,680.00p 19,700.00p 19,980.00p 126571
20/04/2020 20,460.00p 21,310.00p 20,150.00p 21,270.00p 15234
17/04/2020 19,950.00p 20,830.00p 19,950.00p 20,720.00p 24084
16/04/2020 19,950.00p 20,130.00p 19,325.00p 19,557.50p 7639
15/04/2020 20,775.00p 20,775.00p 19,660.00p 19,790.00p 13797
14/04/2020 21,965.00p 22,170.00p 20,980.00p 21,330.00p 17474
09/04/2020 22,475.00p 22,630.00p 21,685.00p 21,915.00p 4301
08/04/2020 21,540.00p 22,510.00p 21,160.00p 21,915.00p 15351
07/04/2020 22,065.00p 22,065.00p 21,600.00p 21,845.00p 50630
06/04/2020 21,770.00p 22,050.00p 21,280.00p 21,280.00p 2665
03/04/2020 20,995.00p 22,350.00p 20,410.00p 21,350.00p 42061
02/04/2020 19,135.00p 22,240.00p 19,135.00p 21,375.00p 62320
01/04/2020 18,545.00p 18,720.00p 18,130.00p 18,370.00p 25211
31/03/2020 17,850.00p 19,112.50p 17,780.00p 19,112.50p 41134
30/03/2020 16,760.00p 17,250.00p 16,315.00p 17,025.00p 19122
27/03/2020 18,020.00p 18,020.00p 17,020.00p 17,317.50p 454982
26/03/2020 17,360.00p 18,410.00p 16,835.00p 18,025.00p 123663
25/03/2020 18,007.50p 18,525.00p 16,850.00p 17,692.50p 51839
24/03/2020 15,885.00p 16,982.50p 14,665.00p 16,760.00p 87152
23/03/2020 15,050.00p 15,900.00p 14,640.00p 14,827.50p 29098
20/03/2020 15,647.50p 16,740.00p 15,425.00p 15,777.50p 129612
19/03/2020 14,352.50p 14,720.00p 13,720.00p 14,612.50p 136914
18/03/2020 14,950.00p 16,200.00p 13,952.50p 14,392.50p 30765
17/03/2020 14,425.00p 15,395.00p 13,625.00p 15,395.00p 149475
16/03/2020 14,597.50p 14,635.00p 13,320.00p 14,402.50p 23246
13/03/2020 15,575.00p 17,240.00p 15,030.00p 15,335.00p 34551
12/03/2020 16,957.50p 16,957.50p 14,882.50p 15,085.00p 38418
11/03/2020 19,025.00p 19,477.50p 17,800.00p 17,967.50p 11696
10/03/2020 19,782.50p 20,060.00p 18,313.50p 18,592.50p 685043
09/03/2020 17,552.50p 20,000.00p 17,552.50p 19,192.50p 50878
06/03/2020 26,545.00p 26,600.00p 24,700.00p 24,855.00p 203424
05/03/2020 28,050.00p 28,060.00p 26,890.00p 26,910.00p 11835
04/03/2020 28,200.00p 28,600.00p 27,800.00p 28,130.00p 20249
03/03/2020 28,050.00p 28,560.00p 27,930.00p 28,070.00p 11507
02/03/2020 28,010.00p 28,300.00p 26,860.00p 27,440.00p 23012
28/02/2020 25,940.00p 26,920.00p 25,390.00p 26,690.00p 31958
27/02/2020 27,550.00p 27,550.00p 26,410.00p 26,835.00p 23663
26/02/2020 27,580.00p 28,100.00p 27,040.00p 27,830.00p 15999
25/02/2020 28,420.00p 28,420.00p 27,710.00p 27,940.00p 37533
24/02/2020 29,050.00p 29,190.00p 28,080.00p 28,385.00p 22728
21/02/2020 30,930.00p 30,930.00p 29,950.00p 29,950.00p 8527
20/02/2020 31,045.00p 31,310.00p 30,840.00p 31,310.00p 9202
19/02/2020 30,565.00p 30,970.00p 30,370.00p 30,915.00p 5033
18/02/2020 30,065.00p 30,350.00p 30,065.00p 30,350.00p 13207
17/02/2020 30,210.00p 30,530.00p 30,110.00p 30,200.00p 68131
14/02/2020 30,130.00p 30,390.00p 29,960.00p 30,090.00p 27617
13/02/2020 29,905.00p 30,099.00p 29,590.00p 29,845.00p 27541
12/02/2020 29,770.00p 30,230.00p 29,502.00p 30,125.00p 23106
11/02/2020 29,065.00p 29,519.00p 28,800.00p 29,470.00p 104199
10/02/2020 29,180.00p 29,230.00p 28,810.00p 28,965.00p 2943
07/02/2020 29,680.00p 29,680.00p 28,860.00p 29,195.00p 61367
06/02/2020 30,560.00p 30,650.00p 29,430.00p 29,625.00p 13373
05/02/2020 29,835.00p 30,560.00p 29,660.00p 30,315.00p 24210

*Close Price adjusted for both dividends and splits