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
17th Nov 2025 (Mon) 0.287 0.287 0.256 0.2595 243
14th Nov 2025 (Fri) 0.289 0.289 0.273 0.279 510
13th Nov 2025 (Thu) 0.273 0.2915 0.27 0.282 1,818
12th Nov 2025 (Wed) 0.255 0.269 0.2445 0.269 2,693
11th Nov 2025 (Tue) 0.26 0.266 0.245 0.2535 4,724
10th Nov 2025 (Mon) 0.2795 0.2795 0.256 0.26 15,588
7th Nov 2025 (Fri) 0.23 0.279 0.2285 0.2695 5,292
6th Nov 2025 (Thu) 0.2515 0.2535 0.2205 0.2325 91,142
5th Nov 2025 (Wed) 0.312 0.32 0.234 0.255 6,741
4th Nov 2025 (Tue) 0.35 0.35 0.31 0.3345 2,703
3rd Nov 2025 (Mon) 0.30 0.37525 0.30 0.341 9,846
31st Oct 2025 (Fri) 0.33 0.33 0.3135 0.31625 1,554
30th Oct 2025 (Thu) 0.33 0.332 0.32825 0.32825 1,630
29th Oct 2025 (Wed) 0.33 0.332 0.33 0.33 832
28th Oct 2025 (Tue) 0.3445 0.3445 0.3345 0.3345 87
27th Oct 2025 (Mon) 0.332 0.3425 0.332 0.3425 1,550
24th Oct 2025 (Fri) 0.35 0.35 0.334 0.334 2,947
23rd Oct 2025 (Thu) 0.342 0.36 0.33525 0.3505 19,453
22nd Oct 2025 (Wed) 0.33775 0.3435 0.32 0.3435 62
21st Oct 2025 (Tue) 0.34875 0.34875 0.31725 0.32825 8,551
20th Oct 2025 (Mon) 0.3705 0.38875 0.31875 0.32625 6,356
17th Oct 2025 (Fri) 0.42775 0.42775 0.37675 0.37675 17
16th Oct 2025 (Thu) 0.41 0.4135 0.38525 0.392 20
15th Oct 2025 (Wed) 0.43 0.4325 0.41625 0.41625 5,935
14th Oct 2025 (Tue) 0.42875 0.451 0.42875 0.43825 5,594
13th Oct 2025 (Mon) 0.433 0.433 0.4245 0.4305 756
10th Oct 2025 (Fri) 0.434 0.43875 0.42575 0.42625 5,645
9th Oct 2025 (Thu) 0.42575 0.43775 0.41925 0.43775 5,850
8th Oct 2025 (Wed) 0.41 0.41925 0.41 0.41925 11,247
7th Oct 2025 (Tue) 0.42775 0.42775 0.4115 0.4115 1,081
6th Oct 2025 (Mon) 0.412 0.42725 0.412 0.42725 39,172
3rd Oct 2025 (Fri) 0.42 0.43 0.40525 0.4135 3,666
2nd Oct 2025 (Thu) 0.40 0.443 0.39 0.4205 23,345
1st Oct 2025 (Wed) 0.34 0.42 0.34 0.4025 12,266
30th Sep 2025 (Tue) 0.364 0.364 0.32 0.35625 15,260
29th Sep 2025 (Mon) 0.31675 0.39 0.31675 0.35925 27,767
26th Sep 2025 (Fri) 0.302 0.30575 0.2915 0.3025 3,090
25th Sep 2025 (Thu) 0.31875 0.31875 0.304 0.304 857
24th Sep 2025 (Wed) 0.30925 0.3145 0.30525 0.3145 4,116
23rd Sep 2025 (Tue) 0.31 0.31 0.3025 0.3025 6,544
22nd Sep 2025 (Mon) 0.30 0.30725 0.30 0.304 63
19th Sep 2025 (Fri) 0.30 0.321 0.30 0.31625 6,664
18th Sep 2025 (Thu) 0.303 0.30675 0.2945 0.30 1,569
17th Sep 2025 (Wed) 0.31725 0.31725 0.303 0.30825 972
FTSE 100 Latest
Value9,675.43
Change-22.94