Orron Energy Ab (0NNR) Share Price

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

Date Open High Low Close* Volume
02/12/2016 17,775.00p 17,940.00p 17,710.00p 17,775.00p 52195
01/12/2016 17,587.50p 17,962.50p 17,477.53p 17,787.50p 19894
30/11/2016 16,600.00p 17,390.00p 16,600.00p 17,312.50p 106886
29/11/2016 16,625.00p 16,720.00p 16,425.00p 16,437.50p 2893
28/11/2016 16,900.00p 16,930.00p 16,690.00p 16,900.00p 6967
25/11/2016 17,087.50p 17,087.50p 16,960.00p 17,087.50p 47805
24/11/2016 16,975.00p 17,130.00p 16,890.00p 16,975.00p 63212
23/11/2016 16,975.00p 17,015.00p 16,920.00p 16,975.00p 16992
22/11/2016 16,725.00p 17,100.00p 16,649.33p 16,925.00p 25629
21/11/2016 15,850.00p 16,165.00p 15,850.00p 16,062.50p 18022
18/11/2016 15,825.00p 15,870.00p 15,770.00p 15,825.00p 19861
17/11/2016 15,650.00p 15,985.00p 15,600.00p 15,962.50p 74091
16/11/2016 15,587.50p 15,675.00p 15,580.00p 15,587.50p 42800
15/11/2016 15,337.50p 15,780.00p 15,150.00p 15,650.00p 49327
14/11/2016 15,550.00p 15,560.00p 14,980.00p 15,062.50p 28902
11/11/2016 15,700.00p 15,700.00p 15,430.00p 15,537.50p 7135
10/11/2016 15,962.50p 16,050.00p 15,780.00p 15,962.50p 65158
09/11/2016 15,725.00p 15,960.00p 15,725.00p 15,912.50p 19009
08/11/2016 16,037.50p 16,220.00p 15,735.03p 16,037.50p 41448
07/11/2016 15,950.00p 16,180.00p 15,820.00p 16,137.50p 55933
04/11/2016 15,787.50p 15,850.00p 15,750.00p 15,787.50p 1469
03/11/2016 15,975.00p 16,150.00p 15,850.00p 15,987.50p 122657
02/11/2016 16,637.50p 16,720.00p 16,070.00p 16,225.00p 20733
01/11/2016 16,362.50p 16,440.00p 16,305.00p 16,362.50p 12418
31/10/2016 16,375.00p 16,440.00p 16,250.00p 16,375.00p 16839
28/10/2016 16,537.50p 16,725.00p 16,460.00p 16,537.50p 26057
27/10/2016 16,287.50p 16,530.00p 16,130.00p 16,487.50p 3389
26/10/2016 16,337.50p 16,380.62p 16,130.00p 16,162.50p 5740
25/10/2016 16,550.00p 16,705.00p 16,525.00p 16,550.00p 7026
24/10/2016 16,637.50p 16,690.00p 16,460.00p 16,637.50p 14864
21/10/2016 16,375.00p 16,585.00p 16,375.00p 16,562.50p 22202
20/10/2016 16,475.00p 16,475.00p 16,385.00p 16,475.00p 20438
19/10/2016 16,362.50p 16,525.00p 16,350.00p 16,362.50p 16196
18/10/2016 16,425.00p 16,425.00p 16,250.00p 16,425.00p 6561
17/10/2016 16,537.50p 16,537.50p 16,312.50p 16,337.50p 14988
14/10/2016 16,362.50p 16,625.00p 16,117.95p 16,537.50p 20893
13/10/2016 16,275.00p 16,275.00p 16,050.00p 16,075.00p 102863
12/10/2016 16,512.50p 16,645.00p 16,360.00p 16,512.50p 21423
11/10/2016 16,475.00p 16,540.00p 16,260.00p 16,475.00p 47123
10/10/2016 16,200.00p 16,550.00p 16,200.00p 16,537.50p 9832
07/10/2016 16,075.00p 16,320.00p 16,075.00p 16,237.50p 25713
06/10/2016 16,225.00p 16,330.00p 16,185.00p 16,225.00p 39576
05/10/2016 16,075.00p 16,220.00p 15,970.00p 16,075.00p 21379
04/10/2016 15,725.00p 15,960.00p 15,725.00p 15,900.00p 29426
03/10/2016 15,850.00p 15,950.00p 15,700.00p 15,700.00p 28801
30/09/2016 15,425.00p 15,750.00p 15,425.00p 15,750.00p 57283
29/09/2016 15,275.00p 15,565.00p 15,275.00p 15,437.50p 119508
28/09/2016 14,650.00p 14,835.00p 14,650.00p 14,675.00p 20245
27/09/2016 14,825.00p 14,825.00p 14,540.00p 14,675.00p 96163
26/09/2016 14,862.50p 14,862.50p 14,700.00p 14,862.50p 40906
23/09/2016 15,025.00p 15,070.00p 14,930.00p 14,987.50p 40830
22/09/2016 14,862.50p 15,145.00p 14,862.50p 15,037.50p 44330
21/09/2016 14,875.00p 14,880.00p 14,700.00p 14,700.00p 42298
20/09/2016 14,787.50p 14,905.00p 14,750.00p 14,787.50p 25730
19/09/2016 14,650.00p 14,880.00p 14,650.00p 14,825.00p 24345
16/09/2016 14,650.00p 14,715.00p 14,500.00p 14,500.00p 45350
15/09/2016 14,637.50p 14,760.00p 14,445.00p 14,625.00p 39641
14/09/2016 14,675.00p 14,770.00p 14,595.00p 14,675.00p 29959
13/09/2016 14,987.50p 14,987.50p 14,670.00p 14,825.00p 17922
12/09/2016 14,737.50p 15,037.50p 14,700.00p 15,037.50p 134431
09/09/2016 15,287.50p 15,290.00p 14,987.50p 14,987.50p 4117
08/09/2016 15,375.00p 15,375.00p 15,212.50p 15,212.50p 5781
07/09/2016 15,162.50p 15,337.50p 15,162.50p 15,337.50p 23403
06/09/2016 15,412.50p 15,430.00p 15,075.00p 15,075.00p 29115
05/09/2016 15,425.00p 15,520.00p 15,270.00p 15,425.00p 18456
02/09/2016 14,875.00p 15,270.00p 14,875.00p 15,212.50p 40392
01/09/2016 15,137.50p 15,150.00p 14,840.00p 14,975.00p 88664
31/08/2016 15,325.00p 15,365.00p 15,070.00p 15,162.50p 51822
30/08/2016 15,537.50p 15,734.30p 15,285.00p 15,387.50p 72031
26/08/2016 15,087.50p 15,250.00p 15,070.00p 15,237.50p 41520
25/08/2016 15,025.00p 15,130.00p 14,950.00p 15,025.00p 43284
24/08/2016 15,112.50p 15,145.00p 14,980.00p 15,112.50p 52552
23/08/2016 15,075.00p 15,215.00p 15,010.00p 15,075.00p 32399
22/08/2016 15,325.00p 15,325.00p 15,012.50p 15,012.50p 91895
19/08/2016 15,462.50p 15,462.50p 15,114.68p 15,312.50p 391669
18/08/2016 15,375.00p 15,460.00p 15,300.00p 15,375.00p 57620
17/08/2016 15,362.50p 15,362.50p 15,170.00p 15,212.50p 27423
16/08/2016 15,212.50p 15,380.00p 15,180.00p 15,375.00p 59403
15/08/2016 15,350.00p 15,400.00p 15,250.00p 15,350.00p 34083
12/08/2016 15,362.50p 15,420.00p 15,190.00p 15,212.50p 61486
11/08/2016 15,037.50p 15,251.22p 14,960.00p 15,212.50p 51652
10/08/2016 14,775.00p 15,120.00p 14,720.00p 15,100.00p 75040
09/08/2016 14,637.50p 14,871.19p 14,637.50p 14,825.00p 26933
08/08/2016 14,450.00p 14,640.00p 14,420.00p 14,600.00p 77764
05/08/2016 14,562.50p 14,860.41p 14,460.00p 14,562.50p 44149
04/08/2016 14,325.00p 14,695.00p 14,190.00p 14,462.50p 159464
03/08/2016 13,912.50p 14,015.00p 13,590.00p 13,762.50p 107191
02/08/2016 14,062.50p 14,130.00p 13,895.00p 13,912.50p 43824
01/08/2016 14,262.50p 14,410.00p 14,170.00p 14,262.50p 75782
29/07/2016 14,300.00p 14,300.00p 14,100.00p 14,100.00p 2827
28/07/2016 14,225.00p 14,375.00p 14,225.00p 14,375.00p 25814
27/07/2016 14,637.50p 14,637.50p 14,360.00p 14,450.00p 32839
26/07/2016 14,462.50p 14,530.00p 14,462.50p 14,462.50p 55
25/07/2016 14,762.50p 14,948.10p 14,490.00p 14,600.00p 36812
22/07/2016 14,925.00p 14,950.00p 14,670.00p 14,775.00p 20000
21/07/2016 14,887.50p 15,085.00p 14,870.00p 15,037.50p 14738
20/07/2016 15,112.50p 15,112.50p 14,680.00p 14,812.50p 35846
19/07/2016 15,012.50p 15,110.00p 14,935.00p 15,012.50p 45115
18/07/2016 15,187.50p 15,187.50p 15,037.50p 15,037.50p 14958
15/07/2016 15,200.00p 15,440.21p 15,059.21p 15,425.00p 10855
14/07/2016 15,537.50p 15,555.00p 15,387.50p 15,537.50p 14803
13/07/2016 15,525.00p 15,790.00p 15,400.00p 15,537.50p 21249
12/07/2016 15,487.50p 15,650.00p 15,475.00p 15,475.00p 11963
11/07/2016 15,287.50p 15,526.85p 15,287.50p 15,437.50p 2122
08/07/2016 15,187.50p 15,337.50p 14,940.00p 15,337.50p 19473
07/07/2016 15,250.00p 15,540.00p 15,250.00p 15,425.00p 13563
06/07/2016 14,987.50p 14,987.50p 14,810.00p 14,950.00p 20645
05/07/2016 15,237.50p 15,237.50p 15,100.00p 15,225.00p 10394
04/07/2016 15,700.00p 15,700.00p 15,206.82p 15,387.50p 337
01/07/2016 15,362.50p 15,530.00p 15,151.54p 15,362.50p 9535
30/06/2016 15,037.50p 15,275.00p 15,037.50p 15,187.50p 17901
29/06/2016 14,500.00p 14,940.00p 14,500.00p 14,825.00p 9240
28/06/2016 14,062.50p 14,375.00p 13,945.83p 14,350.00p 52397
27/06/2016 14,762.50p 14,800.00p 14,050.00p 14,275.00p 51069
24/06/2016 15,387.50p 15,387.50p 15,375.00p 15,387.50p 0
23/06/2016 15,187.50p 15,390.00p 15,187.50p 15,375.00p 21035
22/06/2016 15,237.50p 15,270.00p 14,986.49p 15,237.50p 9403
21/06/2016 14,937.50p 15,252.46p 14,937.50p 15,087.50p 37075
20/06/2016 15,300.00p 15,300.00p 15,100.00p 15,112.50p 37594
17/06/2016 14,775.00p 15,000.00p 14,750.00p 14,925.00p 22404
16/06/2016 14,975.00p 14,975.00p 14,640.00p 14,650.00p 2229
15/06/2016 15,012.50p 15,141.21p 15,010.00p 15,137.50p 20661
14/06/2016 15,300.00p 15,300.00p 14,900.00p 14,937.50p 6575
13/06/2016 15,387.50p 15,470.00p 15,387.50p 15,387.50p 26130
10/06/2016 15,875.00p 15,875.00p 15,537.50p 15,537.50p 4530
09/06/2016 16,187.50p 16,187.50p 15,850.00p 15,850.00p 29748
08/06/2016 15,762.50p 16,000.00p 15,762.50p 15,937.50p 3346
07/06/2016 15,475.00p 15,810.00p 15,475.00p 15,800.00p 47307
06/06/2016 15,112.50p 15,112.50p 15,087.50p 15,112.50p 0
03/06/2016 15,087.50p 15,250.00p 15,070.00p 15,087.50p 15379
02/06/2016 15,250.00p 15,250.00p 15,050.00p 15,075.00p 7328
01/06/2016 14,937.50p 15,188.75p 14,937.50p 15,100.00p 57518
31/05/2016 15,062.50p 15,062.50p 14,960.00p 15,062.50p 14499
27/05/2016 15,175.00p 15,175.00p 15,008.98p 15,012.50p 14869
26/05/2016 15,337.50p 15,360.00p 15,230.00p 15,337.50p 88139
25/05/2016 15,112.50p 15,180.00p 15,112.50p 15,112.50p 32703
24/05/2016 14,900.00p 15,100.00p 14,737.50p 15,050.00p 0
23/05/2016 15,087.50p 15,087.50p 14,830.00p 14,912.50p 20146
20/05/2016 15,050.00p 15,187.50p 15,050.00p 15,187.50p 2256
19/05/2016 15,150.00p 15,150.00p 14,987.50p 14,987.50p 21169
18/05/2016 15,137.50p 15,270.00p 15,137.50p 15,137.50p 40042
17/05/2016 15,125.00p 15,190.00p 15,125.00p 15,125.00p 2016
16/05/2016 14,700.00p 15,087.50p 14,700.00p 15,025.00p 145000
13/05/2016 14,662.50p 14,680.00p 14,500.00p 14,500.00p 22643
12/05/2016 14,837.50p 14,860.68p 14,750.00p 14,800.00p 4839
11/05/2016 14,650.00p 14,790.00p 14,390.00p 14,600.00p 29489
10/05/2016 14,475.00p 14,475.00p 14,331.11p 14,450.00p 5644
09/05/2016 14,687.50p 14,735.17p 14,260.00p 14,325.00p 65716
06/05/2016 14,725.00p 14,800.00p 14,634.55p 14,700.00p 18375
05/05/2016 14,837.50p 14,837.50p 14,837.50p 14,837.50p 0
04/05/2016 14,700.00p 14,840.00p 14,700.00p 14,837.50p 987
03/05/2016 14,575.00p 14,811.25p 14,480.00p 14,725.00p 206705
29/04/2016 14,887.50p 15,081.89p 14,887.50p 15,037.50p 16125
28/04/2016 14,750.00p 15,075.00p 14,750.00p 15,075.00p 328
27/04/2016 14,662.50p 14,975.00p 14,662.50p 14,825.00p 17694
26/04/2016 14,362.50p 14,680.00p 14,362.50p 14,525.00p 30856
25/04/2016 14,375.00p 14,675.00p 14,212.50p 14,375.00p 0
22/04/2016 14,387.50p 14,550.00p 14,310.00p 14,550.00p 35293
21/04/2016 14,250.00p 14,485.00p 14,151.25p 14,400.00p 50907
20/04/2016 13,950.00p 14,070.00p 13,940.00p 13,950.00p 6845
19/04/2016 13,837.50p 14,000.00p 13,575.00p 13,987.50p 0
18/04/2016 13,400.00p 13,640.00p 13,300.00p 13,575.00p 178435
15/04/2016 13,837.50p 13,925.00p 13,587.50p 13,687.50p 17222
14/04/2016 13,925.00p 13,925.00p 13,762.50p 13,925.00p 17212
13/04/2016 13,687.50p 13,900.00p 13,685.00p 13,837.50p 9718
12/04/2016 13,475.00p 13,612.50p 13,410.00p 13,475.00p 45115
11/04/2016 13,162.50p 13,575.00p 13,162.50p 13,575.00p 1519
08/04/2016 12,737.50p 13,330.00p 12,737.50p 13,150.00p 25520
07/04/2016 12,912.50p 13,000.00p 12,525.00p 12,775.00p 0
06/04/2016 12,812.50p 12,830.00p 12,625.00p 12,687.50p 20602
05/04/2016 12,762.50p 12,762.50p 12,625.00p 12,762.50p 1284
04/04/2016 13,175.00p 13,175.00p 13,030.00p 13,012.50p 6382
01/04/2016 13,637.50p 13,837.50p 13,175.00p 13,350.00p 16916
31/03/2016 13,675.00p 13,862.50p 13,650.00p 13,837.50p 0
30/03/2016 13,575.00p 13,745.66p 13,575.00p 13,862.50p 3914
29/03/2016 13,562.50p 13,562.50p 13,412.50p 13,412.50p 9942
24/03/2016 13,712.50p 13,712.50p 13,400.00p 13,400.00p 150
23/03/2016 13,862.50p 13,862.50p 13,712.50p 13,712.50p 100000
22/03/2016 13,725.00p 13,887.50p 13,640.00p 13,887.50p 9906
21/03/2016 13,812.50p 13,812.50p 13,662.50p 13,812.50p 7190
18/03/2016 13,887.50p 14,057.98p 13,725.00p 13,887.50p 5418
17/03/2016 13,725.00p 13,900.00p 13,712.50p 13,887.50p 21716
16/03/2016 13,687.50p 13,837.50p 13,670.00p 13,837.50p 1466
15/03/2016 13,875.00p 13,875.00p 13,630.00p 13,712.50p 17712
14/03/2016 13,862.50p 13,940.00p 13,862.50p 13,862.50p 1601
11/03/2016 13,712.50p 13,862.50p 13,712.50p 13,862.50p 8042
10/03/2016 13,725.00p 13,810.00p 13,525.00p 13,575.00p 77368
09/03/2016 13,475.00p 13,768.75p 13,475.00p 13,637.50p 11571
08/03/2016 13,825.00p 13,975.00p 13,400.00p 13,525.00p 0
07/03/2016 13,787.50p 13,920.00p 13,700.00p 13,787.50p 87355
04/03/2016 13,675.00p 13,837.50p 13,675.00p 13,837.50p 5554
03/03/2016 13,662.50p 13,830.00p 13,610.00p 13,712.50p 8562
02/03/2016 13,662.50p 13,662.50p 13,330.00p 13,487.50p 23681
01/03/2016 13,525.00p 13,700.00p 13,525.00p 13,525.00p 3841
29/02/2016 13,275.00p 13,400.00p 13,212.50p 13,275.00p 7560
26/02/2016 13,237.50p 13,387.50p 13,237.50p 13,387.50p 11500
25/02/2016 12,937.50p 13,180.00p 12,925.00p 13,062.50p 1769
24/02/2016 13,212.50p 13,487.50p 12,950.00p 13,050.00p 22868
23/02/2016 13,600.00p 13,600.00p 13,360.00p 13,487.50p 4581
22/02/2016 13,362.50p 13,750.00p 13,362.50p 13,737.50p 516

*Close Price adjusted for both dividends and splits