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
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
4th Apr 2025 (Fri) 0.234 0.2395 0.21155 0.21455 4,089
3rd Apr 2025 (Thu) 0.253 0.253 0.241 0.241 194
2nd Apr 2025 (Wed) 0.249 0.249 0.2395 0.2465 1,139
1st Apr 2025 (Tue) 0.27 0.2785 0.206 0.2435 26,472
31st Mar 2025 (Mon) 0.27 0.279 0.2545 0.262 63,236
28th Mar 2025 (Fri) 0.24 0.248 0.24 0.2445 3,413
27th Mar 2025 (Thu) 0.22 0.257 0.219 0.2345 20,725
26th Mar 2025 (Wed) 0.204 0.225 0.2002 0.2195 2,795
25th Mar 2025 (Tue) 0.217 0.217 0.20255 0.20665 8,319
24th Mar 2025 (Mon) 0.23 0.2335 0.209 0.211 18,282
21st Mar 2025 (Fri) 0.216 0.29 0.20765 0.224 90,060
20th Mar 2025 (Thu) 0.19 0.196 0.1776 0.1824 1,268
19th Mar 2025 (Wed) 0.196 0.197 0.1852 0.1852 81
18th Mar 2025 (Tue) 0.198 0.19855 0.19465 0.195 0
17th Mar 2025 (Mon) 0.20 0.202 0.197 0.202 213
14th Mar 2025 (Fri) 0.195 0.19655 0.195 0.19655 0
13th Mar 2025 (Thu) 0.198 0.2081 0.198 0.19965 3,643
12th Mar 2025 (Wed) 0.213 0.213 0.195 0.2031 18,011
11th Mar 2025 (Tue) 0.195 0.211 0.189 0.211 4,025
10th Mar 2025 (Mon) 0.186 0.197 0.1846 0.194 35
7th Mar 2025 (Fri) 0.188 0.19455 0.1772 0.1921 1,253
6th Mar 2025 (Thu) 0.20 0.20 0.1832 0.1912 1,891
5th Mar 2025 (Wed) 0.192 0.215 0.19 0.1982 3,810
4th Mar 2025 (Tue) 0.176 0.219 0.176 0.1891 7,629
3rd Mar 2025 (Mon) 0.187 0.187 0.1764 0.1792 1,018
28th Feb 2025 (Fri) 0.192 0.19655 0.1872 0.188 5,690
27th Feb 2025 (Thu) 0.1901 0.198 0.1901 0.1931 13,778
26th Feb 2025 (Wed) 0.204 0.204 0.19655 0.19655 4,001
25th Feb 2025 (Tue) 0.21055 0.212 0.202 0.202 62,444
24th Feb 2025 (Mon) 0.206 0.2205 0.206 0.21255 17,239
21st Feb 2025 (Fri) 0.224 0.224 0.20865 0.2111 19,499
20th Feb 2025 (Thu) 0.22 0.2235 0.21 0.21465 1,327
19th Feb 2025 (Wed) 0.232 0.232 0.2205 0.2255 1,175
FTSE 100 Latest
Value8,275.66
Change0.00