Oneiro Energy (ONE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Oneiro Energy

Date Open High Low Close* Volume
30/01/2024 10.00p 10.00p 9.53p 10.00p 0
29/01/2024 10.00p 10.00p 9.53p 10.00p 0
26/01/2024 10.00p 10.90p 10.00p 10.00p 99510
25/01/2024 10.00p 10.00p 9.53p 10.00p 0
24/01/2024 10.00p 10.00p 9.53p 10.00p 0
23/01/2024 10.00p 10.00p 9.53p 10.00p 0
22/01/2024 10.00p 10.00p 9.53p 10.00p 0
19/01/2024 10.00p 10.00p 10.00p 10.00p 50000
18/01/2024 10.00p 10.00p 9.53p 10.00p 0
17/01/2024 10.25p 10.44p 9.53p 10.00p 0
16/01/2024 10.25p 10.44p 10.25p 10.25p 0
15/01/2024 10.00p 10.33p 10.00p 10.25p 45000
12/01/2024 10.25p 10.44p 10.25p 10.25p 0
11/01/2024 10.00p 10.44p 10.00p 10.25p 0
10/01/2024 10.25p 10.44p 10.25p 10.25p 0
09/01/2024 10.25p 10.44p 10.25p 10.25p 0
08/01/2024 10.25p 10.44p 10.25p 10.25p 0
05/01/2024 10.25p 10.44p 10.25p 10.25p 0
04/01/2024 10.25p 10.33p 10.25p 10.25p 6083
03/01/2024 10.25p 10.44p 10.25p 10.25p 0
02/01/2024 10.25p 10.44p 10.25p 10.25p 0
29/12/2023 10.25p 10.44p 10.25p 10.25p 0
28/12/2023 10.00p 10.44p 10.00p 10.25p 0
27/12/2023 10.25p 10.33p 10.25p 10.25p 90732
22/12/2023 10.25p 10.35p 10.00p 10.25p 128802
21/12/2023 10.25p 10.38p 10.25p 10.25p 108244
20/12/2023 10.25p 10.44p 10.25p 10.25p 0
19/12/2023 10.25p 10.44p 10.25p 10.25p 0
18/12/2023 10.25p 10.44p 10.25p 10.25p 0
15/12/2023 10.25p 10.44p 10.25p 10.25p 0
14/12/2023 10.25p 10.44p 10.25p 10.25p 0
13/12/2023 10.25p 10.44p 10.25p 10.25p 0
12/12/2023 10.25p 10.35p 10.25p 10.25p 1403
11/12/2023 10.25p 10.44p 10.25p 10.25p 0
08/12/2023 10.25p 10.44p 10.25p 10.25p 0
07/12/2023 10.25p 10.44p 10.25p 10.25p 0
06/12/2023 10.25p 10.44p 10.25p 10.25p 0
05/12/2023 10.25p 10.44p 10.25p 10.25p 0
04/12/2023 10.25p 10.44p 10.25p 10.25p 0
01/12/2023 10.25p 10.44p 10.25p 10.25p 0
30/11/2023 10.25p 10.44p 10.25p 10.25p 0
29/11/2023 10.25p 10.44p 10.25p 10.25p 0
28/11/2023 10.25p 10.44p 10.25p 10.25p 0
27/11/2023 10.25p 10.44p 10.25p 10.25p 0
24/11/2023 10.25p 10.44p 10.25p 10.25p 0
23/11/2023 10.25p 10.44p 10.25p 10.25p 0
22/11/2023 10.25p 10.44p 10.25p 10.25p 0
21/11/2023 10.25p 10.44p 10.25p 10.25p 0
20/11/2023 10.25p 10.44p 10.25p 10.25p 0
17/11/2023 10.25p 10.44p 10.25p 10.25p 0
16/11/2023 10.25p 10.44p 10.25p 10.25p 0
15/11/2023 10.25p 10.44p 10.25p 10.25p 0
14/11/2023 10.25p 10.44p 10.25p 10.25p 0
13/11/2023 10.25p 10.44p 10.25p 10.25p 0
10/11/2023 10.25p 10.38p 10.25p 10.25p 30000
09/11/2023 10.25p 10.44p 10.25p 10.25p 0
08/11/2023 10.25p 10.44p 10.25p 10.25p 0
07/11/2023 10.25p 10.38p 10.25p 10.25p 15000
06/11/2023 10.25p 10.40p 10.25p 10.25p 172
03/11/2023 10.25p 10.44p 10.25p 10.25p 0
02/11/2023 10.25p 10.40p 10.25p 10.25p 268
01/11/2023 10.25p 10.44p 10.25p 10.25p 0
31/10/2023 10.25p 10.44p 10.25p 10.25p 0
30/10/2023 10.25p 10.44p 10.25p 10.25p 0
27/10/2023 10.25p 10.44p 10.25p 10.25p 0
26/10/2023 10.25p 10.44p 10.25p 10.25p 0
25/10/2023 10.25p 10.44p 10.25p 10.25p 0
24/10/2023 10.25p 10.44p 10.25p 10.25p 0
23/10/2023 10.25p 10.44p 10.25p 10.25p 0
20/10/2023 10.25p 10.44p 10.25p 10.25p 0
19/10/2023 10.25p 11.00p 9.50p 10.25p 0
18/10/2023 10.25p 10.44p 10.25p 10.25p 0
17/10/2023 10.25p 10.44p 10.25p 10.25p 0
16/10/2023 10.25p 10.25p 9.55p 10.25p 2301
13/10/2023 10.25p 10.44p 10.25p 10.25p 0
12/10/2023 10.25p 10.67p 10.25p 10.25p 50000
11/10/2023 9.75p 10.40p 9.75p 10.25p 2301
10/10/2023 9.75p 9.75p 9.41p 9.75p 0
09/10/2023 9.75p 9.75p 9.41p 9.75p 0
06/10/2023 9.75p 9.75p 9.41p 9.75p 0
05/10/2023 9.75p 9.75p 9.41p 9.75p 0
04/10/2023 9.75p 9.75p 9.41p 9.75p 0
03/10/2023 9.75p 9.75p 9.41p 9.75p 0
02/10/2023 11.25p 11.25p 9.75p 9.75p 35000
29/09/2023 11.25p 11.59p 11.25p 11.25p 0
28/09/2023 11.25p 11.59p 11.25p 11.25p 0
27/09/2023 11.25p 11.59p 11.25p 11.25p 0
26/09/2023 11.25p 11.59p 11.25p 11.25p 0
25/09/2023 11.25p 11.59p 11.25p 11.25p 0
22/09/2023 11.25p 11.59p 11.25p 11.25p 0
21/09/2023 11.25p 11.59p 11.25p 11.25p 0
20/09/2023 11.25p 11.59p 11.25p 11.25p 0
19/09/2023 11.25p 11.59p 11.25p 11.25p 0
18/09/2023 11.25p 11.59p 11.25p 11.25p 0
15/09/2023 11.25p 11.59p 11.25p 11.25p 0
14/09/2023 11.25p 11.59p 11.25p 11.25p 0
13/09/2023 11.25p 11.75p 11.25p 11.25p 6673
12/09/2023 11.25p 11.59p 11.25p 11.25p 0
11/09/2023 11.25p 11.59p 11.25p 11.25p 0
08/09/2023 11.25p 11.25p 10.67p 11.25p 157716
07/09/2023 11.25p 11.59p 11.25p 11.25p 0
06/09/2023 11.00p 11.75p 11.00p 11.25p 151944
05/09/2023 10.50p 11.75p 10.50p 11.00p 33333
04/09/2023 11.00p 11.00p 11.00p 11.00p 0
01/09/2023 11.00p 11.00p 11.00p 11.00p 0
31/08/2023 11.00p 11.00p 11.00p 11.00p 0
30/08/2023 11.00p 11.00p 11.00p 11.00p 0
29/08/2023 11.00p 11.00p 11.00p 11.00p 0
25/08/2023 11.00p 11.00p 11.00p 11.00p 0
24/08/2023 11.00p 11.00p 11.00p 11.00p 0
23/08/2023 11.00p 11.00p 11.00p 11.00p 0
22/08/2023 11.00p 11.00p 11.00p 11.00p 0
21/08/2023 11.00p 11.00p 11.00p 11.00p 0
18/08/2023 11.00p 11.00p 11.00p 11.00p 0
17/08/2023 11.00p 11.00p 11.00p 11.00p 0
16/08/2023 11.00p 11.00p 11.00p 11.00p 0
15/08/2023 11.00p 11.00p 11.00p 11.00p 0
14/08/2023 11.00p 11.00p 11.00p 11.00p 0
11/08/2023 11.00p 11.00p 11.00p 11.00p 0
10/08/2023 11.00p 11.00p 11.00p 11.00p 0
09/08/2023 11.00p 11.00p 11.00p 11.00p 0
08/08/2023 11.00p 11.00p 11.00p 11.00p 0
07/08/2023 11.00p 11.00p 11.00p 11.00p 0
04/08/2023 11.00p 11.00p 11.00p 11.00p 0
03/08/2023 11.00p 11.00p 11.00p 11.00p 0
02/08/2023 11.00p 11.00p 11.00p 11.00p 0
01/08/2023 11.00p 11.00p 11.00p 11.00p 0
31/07/2023 11.00p 11.00p 11.00p 11.00p 0
28/07/2023 11.00p 11.00p 11.00p 11.00p 0
27/07/2023 11.00p 11.00p 11.00p 11.00p 0
26/07/2023 11.00p 11.00p 11.00p 11.00p 0
25/07/2023 11.00p 11.00p 11.00p 11.00p 0
24/07/2023 11.00p 11.00p 11.00p 11.00p 0
21/07/2023 11.00p 11.00p 11.00p 11.00p 0
20/07/2023 11.00p 11.00p 11.00p 11.00p 0
19/07/2023 11.00p 11.00p 11.00p 11.00p 0
18/07/2023 11.00p 11.00p 11.00p 11.00p 0
17/07/2023 11.00p 11.00p 11.00p 11.00p 0
14/07/2023 11.00p 11.09p 11.00p 11.00p 0
13/07/2023 11.00p 11.09p 11.00p 11.00p 0
12/07/2023 11.00p 11.09p 11.00p 11.00p 0
11/07/2023 11.50p 11.50p 9.96p 11.00p 70000
10/07/2023 12.00p 12.00p 10.60p 11.50p 94330
07/07/2023 12.00p 12.00p 11.91p 12.00p 0
06/07/2023 12.00p 12.00p 11.91p 12.00p 0
05/07/2023 12.00p 12.00p 11.91p 12.00p 0
04/07/2023 12.50p 12.70p 11.50p 12.00p 130000
03/07/2023 11.50p 13.79p 11.50p 12.50p 40520
30/06/2023 11.00p 11.00p 10.71p 11.00p 0
29/06/2023 11.00p 11.00p 10.25p 11.00p 300000
28/06/2023 10.25p 12.00p 10.25p 11.00p 72046
27/06/2023 9.00p 10.25p 9.00p 10.25p 55000
26/06/2023 8.75p 9.20p 8.75p 9.00p 56694
23/06/2023 8.75p 8.86p 8.75p 8.75p 0
22/06/2023 8.75p 8.86p 8.75p 8.75p 0
21/06/2023 8.75p 8.90p 8.75p 8.75p 8988
20/06/2023 8.75p 8.75p 8.65p 8.75p 56945
19/06/2023 8.75p 8.75p 8.01p 8.75p 261261
16/06/2023 8.75p 8.75p 8.65p 8.75p 100
15/06/2023 8.50p 8.78p 8.00p 8.75p 139888
14/06/2023 8.75p 9.19p 8.14p 8.50p 200289
13/06/2023 9.25p 10.00p 8.60p 8.75p 50896
12/06/2023 8.75p 9.35p 8.75p 9.25p 192028
09/06/2023 8.00p 9.04p 8.00p 8.50p 284052
08/06/2023 7.50p 8.40p 7.50p 8.00p 301101
07/06/2023 7.25p 7.50p 7.25p 7.50p 13187
06/06/2023 7.00p 7.45p 7.00p 7.25p 66700
05/06/2023 6.75p 7.38p 6.75p 7.00p 14134
02/06/2023 6.25p 6.98p 6.25p 6.75p 345000
01/06/2023 6.25p 6.50p 6.50p 6.50p 0
31/05/2023 6.50p 7.00p 6.50p 6.50p 625000
30/05/2023 6.50p 6.60p 6.00p 6.50p 125000
26/05/2023 6.00p 7.25p 6.00p 6.75p 449216
25/05/2023 6.00p 6.44p 5.98p 6.00p 119848

*Close Price adjusted for both dividends and splits