Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Optoele (0HGV) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 15.24834 15.24834 15.24834 15.24834 4,051
4th Jun 2025 (Wed) 15.24834 15.24834 15.24834 15.24834 6,266
3rd Jun 2025 (Tue) 15.24834 15.24834 15.24834 15.24834 6,623
2nd Jun 2025 (Mon) 15.24834 15.24834 15.24834 15.24834 3,705
30th May 2025 (Fri) 15.5077 15.5077 15.5077 15.5077 10,257
29th May 2025 (Thu) 17.54664 17.54664 17.54664 17.54664 7,840
28th May 2025 (Wed) 17.54664 17.54664 17.54664 17.54664 8,361
27th May 2025 (Tue) 17.54664 17.54664 17.54664 17.54664 8,563
26th May 2025 (Mon) 17.54664 17.54664 17.54664 17.54664 0
23rd May 2025 (Fri) 17.54664 17.54664 17.54664 17.54664 8,178
22nd May 2025 (Thu) 17.54664 17.54664 17.54664 17.54664 10,363
21st May 2025 (Wed) 12.94036 12.94036 12.94036 12.94036 21,217
20th May 2025 (Tue) 12.94036 12.94036 12.94036 12.94036 2,674
19th May 2025 (Mon) 12.94036 12.94036 12.94036 12.94036 3,098
16th May 2025 (Fri) 12.94036 12.94036 12.94036 12.94036 14,575
15th May 2025 (Thu) 12.94036 12.94036 12.94036 12.94036 10,649
14th May 2025 (Wed) 12.94036 12.94036 12.94036 12.94036 10,677
13th May 2025 (Tue) 12.94036 12.94036 12.94036 12.94036 11,995
12th May 2025 (Mon) 12.94036 12.94036 12.94036 12.94036 18,958
9th May 2025 (Fri) 12.94036 12.94036 12.94036 12.94036 17,055
8th May 2025 (Thu) 12.94036 12.94036 12.94036 12.94036 11,672
7th May 2025 (Wed) 12.94036 12.94036 12.94036 12.94036 3,664
6th May 2025 (Tue) 12.94036 12.94036 12.94036 12.94036 6,350
5th May 2025 (Mon) 12.94036 12.94036 12.94036 12.94036 2,804
2nd May 2025 (Fri) 12.94036 12.94036 12.94036 12.94036 10,430
1st May 2025 (Thu) 12.94036 12.94036 12.94036 12.94036 14,476
30th Apr 2025 (Wed) 12.94036 12.94036 12.94036 12.94036 5,659
29th Apr 2025 (Tue) 12.94036 12.94036 12.94036 12.94036 6,250
28th Apr 2025 (Mon) 12.94036 12.94036 12.94036 12.94036 3,980
25th Apr 2025 (Fri) 12.73973 12.73973 12.73973 12.73973 7,948
24th Apr 2025 (Thu) 12.38266 12.38266 12.38266 12.38266 17,781
23rd Apr 2025 (Wed) 13.81 13.81 13.81 13.81 12,627
22nd Apr 2025 (Tue) 13.81 13.81 13.81 13.81 6,400
21st Apr 2025 (Mon) 13.81 13.81 13.81 13.81 0
18th Apr 2025 (Fri) 13.81 13.81 13.81 13.81 0
17th Apr 2025 (Thu) 13.81 13.81 13.81 13.81 8,982
16th Apr 2025 (Wed) 13.81 13.81 13.81 13.81 5,849
15th Apr 2025 (Tue) 13.81 13.81 13.81 13.81 4,386
14th Apr 2025 (Mon) 13.81 13.81 13.81 13.81 16,000
11th Apr 2025 (Fri) 13.81 13.81 13.81 13.81 27,678
10th Apr 2025 (Thu) 13.81 13.81 13.81 13.81 20,953
9th Apr 2025 (Wed) 13.81 13.81 13.81 13.81 13,783
8th Apr 2025 (Tue) 13.81 13.81 13.81 13.81 7,584
7th Apr 2025 (Mon) 13.81 13.81 13.81 13.81 14,509
FTSE 100 Latest
Value8,812.06
Change1.02