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!

Inside Secure O (0QAU) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Apr 2025 (Wed) 0.269 0.269 0.269 0.269 0
8th Apr 2025 (Tue) 0.269 0.269 0.269 0.269 946
7th Apr 2025 (Mon) 0.269 0.269 0.269 0.269 0
4th Apr 2025 (Fri) 0.269 0.269 0.269 0.269 597
3rd Apr 2025 (Thu) 0.295 0.295 0.295 0.295 0
2nd Apr 2025 (Wed) 0.295 0.295 0.295 0.295 0
1st Apr 2025 (Tue) 0.295 0.295 0.295 0.295 0
31st Mar 2025 (Mon) 0.295 0.295 0.295 0.295 4
28th Mar 2025 (Fri) 0.294 0.294 0.294 0.294 0
27th Mar 2025 (Thu) 0.294 0.294 0.294 0.294 10
26th Mar 2025 (Wed) 0.296 0.296 0.296 0.296 0
25th Mar 2025 (Tue) 0.296 0.296 0.296 0.296 298
24th Mar 2025 (Mon) 0.318922 0.318922 0.318922 0.318922 136
21st Mar 2025 (Fri) 0.318922 0.318922 0.318922 0.318922 0
20th Mar 2025 (Thu) 0.318922 0.318922 0.318922 0.318922 580
19th Mar 2025 (Wed) 0.318881 0.318881 0.318881 0.318881 524
18th Mar 2025 (Tue) 0.318881 0.318881 0.318881 0.318881 76
17th Mar 2025 (Mon) 0.318881 0.318881 0.318881 0.318881 904
14th Mar 2025 (Fri) 0.376208 0.376208 0.376208 0.376208 318
13th Mar 2025 (Thu) 0.376208 0.376208 0.376208 0.376208 2,419
12th Mar 2025 (Wed) 0.376208 0.376208 0.376208 0.376208 731
11th Mar 2025 (Tue) 0.376208 0.376208 0.376208 0.376208 1,000
10th Mar 2025 (Mon) 0.347414 0.347414 0.347414 0.347414 317
7th Mar 2025 (Fri) 0.347414 0.347414 0.347414 0.347414 5,774
6th Mar 2025 (Thu) 0.347414 0.347414 0.347414 0.347414 5,916
5th Mar 2025 (Wed) 0.347414 0.347414 0.347414 0.347414 100
4th Mar 2025 (Tue) 0.31695 0.31695 0.31695 0.31695 0
3rd Mar 2025 (Mon) 0.31695 0.31695 0.31695 0.31695 567
28th Feb 2025 (Fri) 0.31695 0.31695 0.31695 0.31695 332
27th Feb 2025 (Thu) 0.310309 0.310309 0.310309 0.310309 613
26th Feb 2025 (Wed) 0.310309 0.310309 0.310309 0.310309 1,334
25th Feb 2025 (Tue) 0.312 0.312 0.312 0.312 0
24th Feb 2025 (Mon) 0.312 0.312 0.312 0.312 2,361
21st Feb 2025 (Fri) 0.31872 0.31872 0.31872 0.31872 367
20th Feb 2025 (Thu) 0.333619 0.333619 0.333619 0.333619 29
19th Feb 2025 (Wed) 0.333619 0.333619 0.333619 0.333619 0
18th Feb 2025 (Tue) 0.333619 0.333619 0.333619 0.333619 0
17th Feb 2025 (Mon) 0.333619 0.333619 0.333619 0.333619 792
14th Feb 2025 (Fri) 0.334 0.334 0.334 0.334 602
13th Feb 2025 (Thu) 0.335 0.335 0.335 0.335 335
12th Feb 2025 (Wed) 0.335 0.335 0.335 0.335 4,941
11th Feb 2025 (Tue) 0.335 0.335 0.335 0.335 196
10th Feb 2025 (Mon) 0.335 0.335 0.335 0.335 1,148
FTSE 100 Latest
Value7,679.48
Change-231.05