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!

Poxel Ord (0RA2) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 0.5925 0.72 0.5505 0.663 127,207
5th Jun 2025 (Thu) 0.661 0.661 0.5925 0.5935 30,376
4th Jun 2025 (Wed) 0.7375 0.7375 0.6505 0.663 16,150
3rd Jun 2025 (Tue) 0.767 0.767 0.6705 0.7185 109,432
2nd Jun 2025 (Mon) 0.806 0.822 0.7135 0.762 83,264
30th May 2025 (Fri) 0.6905 0.7935 0.6775 0.7565 116,939
29th May 2025 (Thu) 0.50975 0.748 0.49925 0.708 175,569
28th May 2025 (Wed) 0.48575 0.52025 0.482 0.505 9,997
27th May 2025 (Tue) 0.5175 0.5175 0.46 0.46675 5,284
26th May 2025 (Mon) 0.45 0.45 0.45 0.45 18,143
23rd May 2025 (Fri) 0.44775 0.4645 0.423 0.45 1,123
22nd May 2025 (Thu) 0.472 0.48225 0.4505 0.462 9,681
21st May 2025 (Wed) 0.52 0.52225 0.473 0.47925 15,271
20th May 2025 (Tue) 0.45875 0.52575 0.4105 0.471 16,729
19th May 2025 (Mon) 0.41725 0.46 0.412 0.43 54,246
16th May 2025 (Fri) 0.40775 0.43 0.4015 0.41525 11,491
15th May 2025 (Thu) 0.40 0.40575 0.39725 0.4025 20,183
14th May 2025 (Wed) 0.392 0.43575 0.392 0.40675 4,760
13th May 2025 (Tue) 0.3625 0.43775 0.35575 0.40625 11,541
12th May 2025 (Mon) 0.364 0.364 0.35675 0.35675 2,108
9th May 2025 (Fri) 0.37525 0.37675 0.36725 0.36725 1,904
8th May 2025 (Thu) 0.39 0.39 0.381 0.381 1,356
7th May 2025 (Wed) 0.382 0.38575 0.382 0.384 794
6th May 2025 (Tue) 0.39775 0.39775 0.3835 0.3835 303
5th May 2025 (Mon) 0.386 0.386 0.386 0.386 1,675
2nd May 2025 (Fri) 0.40825 0.40825 0.354 0.3925 13,898
1st May 2025 (Thu) 0.4025 0.4025 0.4025 0.4025 0
30th Apr 2025 (Wed) 0.40525 0.412 0.39875 0.4025 3,760
29th Apr 2025 (Tue) 0.403 0.421 0.39575 0.4125 4,355
28th Apr 2025 (Mon) 0.41 0.42725 0.4025 0.40825 9,610
25th Apr 2025 (Fri) 0.44525 0.453 0.40775 0.41525 11,015
24th Apr 2025 (Thu) 0.43 0.47625 0.4145 0.42575 33,057
23rd Apr 2025 (Wed) 0.43 0.46575 0.43 0.43775 14,771
22nd Apr 2025 (Tue) 0.39 0.461 0.38725 0.4425 105,236
21st Apr 2025 (Mon) 0.38725 0.38725 0.38725 0.38725 0
18th Apr 2025 (Fri) 0.38725 0.38725 0.38725 0.38725 0
17th Apr 2025 (Thu) 0.383 0.48 0.383 0.38725 20,912
16th Apr 2025 (Wed) 0.42 0.5145 0.411 0.4905 5,544
15th Apr 2025 (Tue) 0.44 0.52 0.39 0.432 117,692
14th Apr 2025 (Mon) 0.5305 0.5305 0.461 0.461 49,341
11th Apr 2025 (Fri) 0.5905 0.5905 0.4945 0.542 140,723
10th Apr 2025 (Thu) 0.6305 0.6775 0.45825 0.561 311,532
9th Apr 2025 (Wed) 0.255 0.5375 0.255 0.522 394,812
8th Apr 2025 (Tue) 0.21 0.2835 0.21 0.2765 26,315
7th Apr 2025 (Mon) 0.21 0.21 0.175 0.19755 40,956
FTSE 100 Latest
Value8,837.91
Change26.87