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
28th Sep 2026 (Mon) 0.308 0.308 0.308 0.308 0
25th Sep 2026 (Fri) 0.308 0.308 0.308 0.308 0
24th Sep 2026 (Thu) 0.308 0.308 0.308 0.308 865
23rd Sep 2026 (Wed) 0.322 0.322 0.322 0.322 0
22nd Sep 2026 (Tue) 0.322 0.322 0.322 0.322 1,466
21st Sep 2026 (Mon) 0.322 0.322 0.322 0.322 0
18th Sep 2026 (Fri) 0.322 0.322 0.322 0.322 0
17th Sep 2026 (Thu) 0.322 0.322 0.322 0.322 0
16th Sep 2026 (Wed) 0.322 0.322 0.322 0.322 4
15th Sep 2026 (Tue) 0.327 0.327 0.327 0.327 9
14th Sep 2026 (Mon) 0.351 0.351 0.351 0.351 29
11th Sep 2026 (Fri) 0.351 0.351 0.351 0.351 58
10th Sep 2026 (Thu) 0.351 0.351 0.351 0.351 74
9th Sep 2026 (Wed) 0.329 0.329 0.329 0.329 0
8th Sep 2026 (Tue) 0.329 0.329 0.329 0.329 0
7th Sep 2026 (Mon) 0.329 0.329 0.329 0.329 4
4th Sep 2026 (Fri) 0.32 0.32 0.32 0.32 64
3rd Sep 2026 (Thu) 0.316 0.316 0.316 0.316 64
2nd Sep 2026 (Wed) 0.316 0.316 0.316 0.316 489
1st Sep 2026 (Tue) 0.34 0.34 0.34 0.34 54
31st Aug 2026 (Mon) 0.354 0.354 0.354 0.354 0
28th Aug 2026 (Fri) 0.354 0.354 0.354 0.354 194
27th Aug 2026 (Thu) 0.354 0.354 0.354 0.354 0
26th Aug 2026 (Wed) 0.354 0.354 0.354 0.354 199
25th Aug 2026 (Tue) 0.37 0.37 0.37 0.37 1,993
24th Aug 2026 (Mon) 0.369 0.369 0.369 0.369 238
21st Aug 2026 (Fri) 0.352 0.352 0.352 0.352 1,775
20th Aug 2026 (Thu) 0.352 0.352 0.352 0.352 172
19th Aug 2026 (Wed) 0.352 0.352 0.352 0.352 2,184
18th Aug 2026 (Tue) 0.36 0.36 0.36 0.36 1,603
17th Aug 2026 (Mon) 0.338 0.338 0.338 0.338 13,256
14th Aug 2026 (Fri) 0.292 0.292 0.292 0.292 0
13th Aug 2026 (Thu) 0.292 0.292 0.292 0.292 233
12th Aug 2026 (Wed) 0.292 0.292 0.292 0.292 3
11th Aug 2026 (Tue) 0.292 0.292 0.292 0.292 350
10th Aug 2026 (Mon) 0.281 0.281 0.281 0.281 122
7th Aug 2026 (Fri) 0.319 0.319 0.319 0.319 0
6th Aug 2026 (Thu) 0.319 0.319 0.319 0.319 5,183
5th Aug 2026 (Wed) 0.314 0.314 0.314 0.314 2,476
4th Aug 2026 (Tue) 0.297 0.297 0.297 0.297 6,734
3rd Aug 2026 (Mon) 0.202 0.202 0.202 0.202 0
31st Jul 2026 (Fri) 0.202 0.202 0.202 0.202 0
30th Jul 2026 (Thu) 0.202 0.202 0.202 0.202 0
29th Jul 2026 (Wed) 0.202 0.202 0.202 0.202 0
FTSE 100 Latest
Value10,636.71
Change-48.17