Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
18/04/2019 30,960.00p 31,109.00p 30,840.00p 30,945.00p 6008
17/04/2019 30,910.00p 31,110.00p 30,910.00p 30,945.00p 19807
16/04/2019 30,730.00p 31,207.50p 30,710.00p 30,845.00p 312632
15/04/2019 31,075.00p 31,075.00p 30,760.00p 30,965.00p 15717
12/04/2019 31,065.00p 31,550.00p 30,920.00p 31,100.00p 33784
11/04/2019 31,550.00p 31,550.00p 30,920.00p 30,940.00p 6811
10/04/2019 31,395.00p 31,620.00p 31,050.00p 31,620.00p 19309
09/04/2019 31,640.00p 31,730.00p 31,120.00p 31,210.00p 18136
08/04/2019 31,185.00p 31,590.00p 30,940.00p 31,360.00p 22306
05/04/2019 30,720.00p 31,125.00p 30,600.00p 31,060.00p 43223
04/04/2019 31,315.00p 31,315.00p 30,690.00p 30,690.00p 6884
03/04/2019 31,420.00p 31,885.08p 31,290.00p 31,355.00p 46247
02/04/2019 31,635.00p 31,680.00p 31,150.00p 31,350.00p 9093
01/04/2019 31,525.00p 31,830.00p 31,430.00p 31,440.00p 7035
29/03/2019 31,560.00p 31,748.00p 31,350.00p 31,555.00p 16403
28/03/2019 31,135.00p 31,560.00p 31,020.00p 31,210.00p 23623
27/03/2019 31,700.00p 31,850.00p 31,030.00p 31,085.00p 9974
26/03/2019 31,155.00p 31,725.00p 31,140.00p 31,500.00p 374979
25/03/2019 31,250.00p 31,250.00p 30,710.00p 31,025.00p 51157
22/03/2019 32,240.00p 32,320.00p 31,557.00p 31,575.00p 5101
21/03/2019 31,705.00p 32,330.00p 31,705.00p 32,285.00p 32256
20/03/2019 31,635.00p 31,890.00p 31,387.00p 31,600.00p 2845
19/03/2019 30,950.00p 32,060.00p 30,950.00p 31,825.00p 33017
18/03/2019 31,130.00p 31,220.00p 30,850.00p 30,850.00p 443596
15/03/2019 31,060.00p 31,650.00p 30,970.00p 30,970.00p 11853
14/03/2019 31,205.00p 31,412.00p 30,990.00p 31,295.00p 4824
13/03/2019 30,360.00p 31,150.00p 30,330.00p 31,105.00p 41506
12/03/2019 30,555.00p 31,000.00p 30,250.00p 30,495.00p 10684
11/03/2019 30,085.00p 30,390.00p 29,990.00p 30,160.00p 6501
08/03/2019 30,535.00p 30,535.00p 29,510.00p 29,820.00p 20619
07/03/2019 31,160.00p 31,160.00p 30,605.00p 30,605.00p 15189
06/03/2019 31,115.00p 31,713.00p 31,115.00p 31,270.00p 15445
05/03/2019 31,120.00p 31,120.00p 30,560.00p 30,915.00p 10271
04/03/2019 30,780.00p 31,180.00p 30,665.00p 30,955.00p 22740
01/03/2019 30,505.00p 30,637.00p 30,290.00p 30,580.00p 19815
28/02/2019 30,550.00p 30,811.00p 30,000.00p 30,040.00p 67612
27/02/2019 30,770.00p 31,010.00p 30,450.00p 30,655.00p 10270
26/02/2019 29,655.00p 30,550.00p 29,630.00p 30,390.00p 39968
25/02/2019 30,675.00p 30,795.00p 29,460.00p 29,790.00p 51520
22/02/2019 30,260.00p 30,830.00p 30,220.00p 30,580.00p 23225
21/02/2019 30,670.00p 30,810.00p 30,235.00p 30,500.00p 26279
20/02/2019 30,395.00p 30,680.00p 30,020.00p 30,400.00p 14827
19/02/2019 30,020.00p 30,550.00p 30,020.00p 30,125.00p 37863
18/02/2019 30,030.00p 30,190.00p 29,693.00p 29,995.00p 37021
15/02/2019 29,830.00p 30,060.00p 29,830.00p 29,855.00p 14289
14/02/2019 29,895.00p 30,120.00p 29,282.00p 29,540.00p 18166
13/02/2019 29,470.00p 29,974.00p 29,350.00p 29,825.00p 33947
12/02/2019 29,090.00p 29,650.00p 28,580.00p 29,275.00p 53209
11/02/2019 28,865.00p 29,110.00p 28,550.00p 28,560.00p 25044
08/02/2019 29,215.00p 29,340.00p 28,270.00p 28,300.00p 13368
07/02/2019 29,915.00p 30,120.00p 29,340.00p 29,510.00p 22379
06/02/2019 29,840.00p 30,250.00p 29,760.00p 29,830.00p 31059
05/02/2019 29,490.00p 29,930.00p 29,490.00p 29,625.00p 28039
04/02/2019 28,955.00p 29,600.00p 28,955.00p 29,315.00p 63310
01/02/2019 28,810.00p 28,820.00p 28,200.00p 28,705.00p 19014
31/01/2019 28,775.00p 29,110.00p 28,490.00p 28,810.00p 249059
30/01/2019 27,925.00p 28,960.00p 27,680.00p 28,350.00p 6775
29/01/2019 26,250.00p 27,286.00p 26,250.00p 27,245.00p 108848
28/01/2019 26,740.00p 26,740.00p 26,290.00p 26,350.00p 35256
25/01/2019 26,470.00p 26,800.00p 26,310.00p 26,765.00p 15800
24/01/2019 25,875.00p 26,350.00p 25,740.00p 26,305.00p 7326
23/01/2019 26,395.00p 26,650.00p 26,050.00p 26,270.00p 34418
22/01/2019 26,835.00p 27,140.00p 26,450.00p 26,580.00p 99194
21/01/2019 27,060.00p 27,120.00p 26,820.00p 27,055.00p 17905
18/01/2019 26,630.00p 27,090.00p 26,580.00p 26,930.00p 35984
17/01/2019 25,365.00p 26,200.00p 25,365.00p 26,035.00p 15544
16/01/2019 25,600.00p 25,600.00p 25,170.00p 25,280.00p 16363
15/01/2019 25,105.00p 25,690.00p 25,050.00p 25,525.00p 21791
14/01/2019 24,850.00p 25,070.00p 24,770.00p 24,850.00p 7114
11/01/2019 25,300.00p 25,630.00p 24,980.00p 25,070.00p 15321
10/01/2019 25,195.00p 25,330.00p 24,610.00p 25,065.00p 36354
09/01/2019 24,750.00p 25,100.00p 24,480.00p 25,015.00p 16360
08/01/2019 24,210.00p 24,745.00p 24,210.00p 24,745.00p 3174
07/01/2019 24,520.00p 24,520.00p 24,110.00p 24,445.00p 11297
04/01/2019 23,420.00p 24,255.00p 23,420.00p 24,255.00p 10514
03/01/2019 22,380.00p 23,280.00p 22,380.00p 22,860.00p 18142
02/01/2019 22,025.00p 22,920.00p 21,660.00p 22,920.00p 8371
31/12/2018 21,650.00p 22,140.00p 22,140.00p 22,140.00p 0
28/12/2018 21,650.00p 22,380.00p 21,650.00p 22,140.00p 8470
27/12/2018 21,830.00p 22,080.00p 21,370.00p 21,510.00p 25584
24/12/2018 21,610.00p 21,585.00p 21,585.00p 21,585.00p 0
21/12/2018 21,610.00p 21,830.00p 21,550.00p 21,585.00p 31262
20/12/2018 21,955.00p 21,980.00p 21,620.00p 21,765.00p 45610
19/12/2018 21,930.00p 22,436.00p 21,740.00p 22,310.00p 6515
18/12/2018 22,455.00p 22,455.00p 21,450.00p 22,090.00p 20183
17/12/2018 23,340.00p 23,469.50p 22,690.00p 22,785.00p 13866
14/12/2018 23,290.00p 23,790.00p 23,270.00p 23,420.00p 25356
13/12/2018 23,545.00p 23,670.00p 22,974.00p 23,215.00p 221142
12/12/2018 23,850.00p 23,860.00p 23,590.00p 23,840.00p 14113
11/12/2018 23,025.00p 23,870.00p 22,860.00p 23,770.00p 48861
10/12/2018 24,070.00p 24,150.00p 22,765.00p 22,890.00p 16799
07/12/2018 23,375.00p 24,740.00p 23,360.00p 24,665.00p 15419
06/12/2018 24,200.00p 24,200.00p 22,850.00p 23,335.00p 9249
05/12/2018 24,195.00p 24,540.00p 24,070.00p 24,495.00p 10373
04/12/2018 25,120.00p 25,120.00p 24,316.00p 24,500.00p 20850
03/12/2018 24,920.00p 25,450.00p 24,880.00p 25,265.00p 39178
30/11/2018 24,020.00p 24,020.00p 23,670.00p 23,910.00p 28543
29/11/2018 23,425.00p 24,110.00p 23,219.50p 23,935.00p 27401
28/11/2018 23,365.00p 23,540.00p 23,250.00p 23,480.00p 11694
27/11/2018 23,440.00p 23,570.00p 23,190.00p 23,200.00p 8829
26/11/2018 22,905.00p 23,480.00p 22,905.00p 23,445.00p 28964
23/11/2018 23,460.00p 23,460.00p 22,570.00p 22,770.00p 12956
22/11/2018 23,810.00p 23,810.00p 23,460.00p 23,510.00p 1135
21/11/2018 23,270.00p 23,740.00p 23,090.00p 23,730.00p 280892
20/11/2018 24,445.00p 24,445.00p 23,050.00p 23,210.00p 14794
19/11/2018 25,230.00p 25,230.00p 24,040.00p 24,125.00p 37634
16/11/2018 25,360.00p 25,440.00p 24,960.00p 25,055.00p 3562
15/11/2018 25,240.00p 25,440.00p 24,920.00p 24,940.00p 1107
14/11/2018 24,920.00p 25,641.00p 24,520.00p 25,260.00p 15002
13/11/2018 26,785.00p 26,969.00p 25,300.00p 25,560.00p 9567
12/11/2018 27,100.00p 27,850.00p 26,940.00p 27,175.00p 13346
09/11/2018 26,785.00p 26,785.00p 26,300.00p 26,440.00p 18509
08/11/2018 28,850.00p 28,850.00p 27,000.00p 27,190.00p 20237
07/11/2018 27,460.00p 28,335.00p 26,033.00p 28,335.00p 12959
06/11/2018 27,125.00p 27,315.00p 27,120.00p 27,185.00p 3708
05/11/2018 28,265.00p 28,265.00p 26,820.00p 26,930.00p 86551
02/11/2018 27,515.00p 28,240.00p 26,970.00p 26,970.00p 7792
01/11/2018 28,060.00p 28,060.00p 26,740.00p 26,970.00p 34052
31/10/2018 27,545.00p 28,115.00p 27,064.00p 28,110.00p 32727
30/10/2018 27,185.00p 27,620.00p 26,930.00p 27,320.00p 27751
29/10/2018 26,760.00p 27,410.00p 26,700.00p 27,040.00p 75097
26/10/2018 27,010.00p 27,010.00p 25,840.00p 26,510.00p 6286
25/10/2018 25,920.00p 27,227.50p 25,920.00p 26,875.00p 10396
24/10/2018 26,355.00p 26,723.00p 26,087.50p 26,370.00p 8744
23/10/2018 27,050.00p 27,164.00p 26,425.00p 26,425.00p 63005
22/10/2018 28,910.00p 28,910.00p 27,260.00p 27,315.00p 14414
19/10/2018 27,940.00p 28,085.00p 27,560.00p 27,860.00p 4519
18/10/2018 28,465.00p 29,010.00p 27,970.00p 28,260.00p 14407
17/10/2018 29,660.00p 29,710.00p 28,680.00p 28,715.00p 15921
16/10/2018 28,945.00p 29,460.00p 28,855.00p 29,460.00p 1413
15/10/2018 29,255.00p 29,325.00p 28,940.00p 29,090.00p 9013
12/10/2018 29,145.00p 29,607.00p 28,660.00p 29,030.00p 11185
11/10/2018 28,985.00p 29,580.00p 28,685.00p 28,985.00p 11605
10/10/2018 32,040.00p 32,085.00p 30,030.00p 30,175.00p 18075
09/10/2018 31,665.00p 31,970.00p 31,486.00p 31,655.00p 19375
08/10/2018 32,245.00p 32,385.00p 31,340.00p 31,415.00p 53272
05/10/2018 33,150.00p 33,150.00p 32,350.00p 32,425.00p 635
04/10/2018 34,080.00p 34,135.00p 33,080.00p 33,275.00p 6797
03/10/2018 34,165.00p 34,180.00p 33,679.63p 33,865.00p 1874
02/10/2018 34,335.00p 34,580.00p 33,940.00p 33,980.00p 7597
01/10/2018 34,065.00p 34,545.00p 34,060.00p 34,130.00p 4857
28/09/2018 33,780.00p 34,060.00p 33,335.00p 33,985.00p 12466
27/09/2018 33,765.00p 34,135.00p 33,425.00p 33,425.00p 1548
26/09/2018 34,150.00p 34,150.00p 33,600.00p 33,770.00p 83642
25/09/2018 32,565.00p 34,330.00p 32,565.00p 34,135.00p 9263
24/09/2018 31,335.00p 32,263.22p 31,335.00p 32,185.00p 104
21/09/2018 31,080.00p 31,470.00p 31,037.00p 31,105.00p 13451
20/09/2018 31,495.00p 31,495.00p 30,980.00p 31,100.00p 5326
19/09/2018 31,570.00p 31,775.00p 31,145.00p 31,600.00p 8269
18/09/2018 31,425.00p 31,560.00p 31,297.00p 31,400.00p 15828
17/09/2018 31,615.00p 31,800.00p 31,390.00p 31,570.00p 2439
14/09/2018 31,620.00p 31,750.00p 31,480.00p 31,745.00p 1175
13/09/2018 31,945.00p 32,222.00p 31,660.00p 31,710.00p 7578
12/09/2018 31,170.00p 32,105.00p 31,170.00p 32,105.00p 15585
11/09/2018 30,330.00p 31,070.00p 30,330.00p 31,010.00p 3173
10/09/2018 30,490.00p 30,490.00p 30,180.00p 30,180.00p 6633
07/09/2018 30,430.00p 30,806.00p 30,195.00p 30,250.00p 3601
06/09/2018 31,100.00p 31,100.00p 30,540.00p 30,540.00p 2814
05/09/2018 31,860.00p 31,860.00p 31,070.00p 31,070.00p 48219
04/09/2018 32,160.00p 32,210.00p 31,940.00p 32,085.00p 10456
03/09/2018 31,780.00p 32,259.00p 31,780.00p 32,120.00p 103290
31/08/2018 31,875.00p 32,070.00p 31,766.82p 31,960.00p 63246
30/08/2018 31,010.00p 32,060.00p 31,010.00p 31,990.00p 17329
29/08/2018 31,075.00p 31,450.00p 31,000.00p 31,185.00p 7861
28/08/2018 30,840.00p 31,370.00p 30,840.00p 31,180.00p 3458
24/08/2018 28,950.00p 29,405.00p 28,950.00p 29,385.00p 16798
23/08/2018 28,885.00p 29,080.00p 28,885.00p 29,080.00p 3881
22/08/2018 28,510.00p 28,840.00p 28,510.00p 28,730.00p 5254
21/08/2018 28,405.00p 28,615.00p 28,070.00p 28,615.00p 3675
20/08/2018 28,270.00p 28,545.00p 28,270.00p 28,545.00p 18258
17/08/2018 28,400.00p 28,445.00p 28,270.00p 28,445.00p 498
16/08/2018 28,295.00p 28,600.00p 28,295.00p 28,350.00p 2340
15/08/2018 28,930.00p 29,016.00p 28,100.00p 28,275.00p 22233
14/08/2018 29,285.00p 29,285.00p 28,890.00p 28,915.00p 1149
13/08/2018 29,110.00p 29,287.00p 29,110.00p 29,155.00p 4034
10/08/2018 29,150.00p 29,183.41p 28,975.00p 29,125.00p 11465
09/08/2018 29,745.00p 29,745.00p 29,175.00p 29,465.00p 10172
08/08/2018 30,010.00p 30,230.00p 29,630.00p 29,655.00p 10534
07/08/2018 29,330.00p 29,960.00p 29,330.00p 29,910.00p 5819
06/08/2018 28,825.00p 28,980.00p 28,664.93p 28,820.00p 12898
03/08/2018 28,435.00p 28,849.00p 28,425.00p 28,830.00p 6429
02/08/2018 29,085.00p 29,090.00p 28,123.28p 28,435.00p 2135
01/08/2018 29,035.00p 29,380.00p 29,035.00p 29,380.00p 22294
31/07/2018 28,545.00p 29,540.00p 28,545.00p 28,980.00p 212083
30/07/2018 28,105.00p 28,105.00p 27,600.00p 27,740.00p 12859
27/07/2018 27,740.00p 28,035.00p 27,740.00p 28,035.00p 24568
26/07/2018 28,025.00p 28,025.00p 27,600.00p 27,655.00p 2400
25/07/2018 27,855.00p 27,855.00p 27,661.00p 27,855.00p 9411
24/07/2018 27,625.00p 27,825.00p 27,530.00p 27,550.00p 2146
23/07/2018 27,460.00p 27,830.00p 27,460.00p 27,485.00p 8308
20/07/2018 27,435.00p 27,740.00p 27,400.00p 27,560.00p 4170
19/07/2018 27,655.00p 27,775.00p 27,305.00p 27,695.00p 7097
18/07/2018 27,975.00p 27,975.00p 27,495.00p 27,495.00p 56182
17/07/2018 28,335.00p 28,341.81p 27,970.00p 27,970.00p 5831
16/07/2018 28,820.00p 28,820.00p 28,240.00p 28,505.00p 2617
13/07/2018 29,275.00p 29,275.00p 28,620.00p 28,890.00p 692
12/07/2018 29,140.00p 29,310.00p 29,125.00p 29,230.00p 2342
11/07/2018 29,665.00p 29,665.00p 29,247.50p 29,390.00p 5561
10/07/2018 29,310.00p 30,010.00p 29,310.00p 30,010.00p 4366
09/07/2018 28,435.00p 29,060.00p 28,435.00p 28,905.00p 8109

*Close Price adjusted for both dividends and splits