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
3rd Apr 2026 (Fri) 0.2845 0.2845 0.2845 0.2845 0
2nd Apr 2026 (Thu) 0.297 0.2995 0.2845 0.2845 83,775
1st Apr 2026 (Wed) 0.37 0.38575 0.312 0.31575 147,554
31st Mar 2026 (Tue) 0.23 0.47525 0.23 0.38775 229,192
30th Mar 2026 (Mon) 0.236 0.2375 0.234 0.234 40,731
27th Mar 2026 (Fri) 0.244 0.244 0.236 0.236 4,186
26th Mar 2026 (Thu) 0.242 0.247 0.24 0.2415 61,020
25th Mar 2026 (Wed) 0.237 0.2415 0.237 0.2375 14,585
24th Mar 2026 (Tue) 0.242 0.242 0.234 0.2385 3,267
23rd Mar 2026 (Mon) 0.245 0.2495 0.237 0.244 8,853
20th Mar 2026 (Fri) 0.24 0.259 0.2195 0.25 16,002
19th Mar 2026 (Thu) 0.254 0.254 0.2465 0.2465 68
18th Mar 2026 (Wed) 0.254 0.254 0.2475 0.2475 9,035
17th Mar 2026 (Tue) 0.256 0.256 0.248 0.252 47,735
16th Mar 2026 (Mon) 0.244 0.251 0.244 0.251 30,731
13th Mar 2026 (Fri) 0.242 0.2565 0.242 0.248 49,975
12th Mar 2026 (Thu) 0.255 0.255 0.24 0.2495 44,517
11th Mar 2026 (Wed) 0.262 0.262 0.244 0.246 9,981
10th Mar 2026 (Tue) 0.25 0.2755 0.245 0.258 19,858
9th Mar 2026 (Mon) 0.248 0.248 0.2355 0.242 712
6th Mar 2026 (Fri) 0.2525 0.2525 0.2475 0.248 2,000
5th Mar 2026 (Thu) 0.2485 0.2505 0.2485 0.2485 9,325
4th Mar 2026 (Wed) 0.245 0.2475 0.245 0.2475 113
3rd Mar 2026 (Tue) 0.262 0.262 0.243 0.243 16,525
2nd Mar 2026 (Mon) 0.252 0.2585 0.252 0.258 14,905
27th Feb 2026 (Fri) 0.278 0.278 0.245 0.2645 26,465
26th Feb 2026 (Thu) 0.272 0.276 0.272 0.276 64,848
25th Feb 2026 (Wed) 0.273 0.278 0.2695 0.278 89,146
24th Feb 2026 (Tue) 0.273 0.273 0.2665 0.2665 30,600
23rd Feb 2026 (Mon) 0.27 0.2815 0.27 0.2745 0
20th Feb 2026 (Fri) 0.2735 0.2755 0.267 0.272 0
19th Feb 2026 (Thu) 0.275 0.275 0.2725 0.2745 11,489
18th Feb 2026 (Wed) 0.276 0.2785 0.27 0.274 2,580
17th Feb 2026 (Tue) 0.2745 0.28 0.2725 0.2725 15,635
16th Feb 2026 (Mon) 0.2945 0.2945 0.275 0.279 4,261
13th Feb 2026 (Fri) 0.294 0.294 0.277 0.288 86,187
12th Feb 2026 (Thu) 0.287 0.2905 0.285 0.2905 11,756
11th Feb 2026 (Wed) 0.30775 0.30775 0.2855 0.2855 2,687
10th Feb 2026 (Tue) 0.299 0.299 0.2825 0.2825 25,767
9th Feb 2026 (Mon) 0.30825 0.3105 0.2825 0.295 97
6th Feb 2026 (Fri) 0.324 0.3245 0.30875 0.31575 15,454
FTSE 100 Latest
Value10,436.29
Change71.50