livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Oneview Group - (ONEV) share price history


Oneview Group share priceONEV share price tradesONEV Fundamentals watchlistADD to watchlist
Oneview Group - (ONEV) share price history
Date Open High Low Close Volume
28/09/2018 0.85 1.00 0.50 1.00 1,170,460
27/09/2018 0.87 1.03 0.85 1.03 259,318
26/09/2018 0.80 0.85 0.80 0.85 1,044
25/09/2018 0.90 0.90 0.85 0.85 55,902
24/09/2018 0.90 0.97 0.90 0.95 17,980
21/09/2018 0.98 0.98 0.95 0.95 30,000
20/09/2018 0.90 0.95 0.90 0.95 16,900
19/09/2018 1.00 1.00 0.95 0.95 523,894
18/09/2018 1.10 1.11 1.03 1.03 1,016,526
17/09/2018 1.50 1.50 1.01 1.13 518,292
14/09/2018 1.57 1.57 1.50 1.55 66,847
13/09/2018 1.57 1.57 1.50 1.55 66,847
12/09/2018 1.59 1.61 1.41 1.55 1,127,776
11/09/2018 6.00 6.00 1.40 1.55 2,852,736
10/09/2018 8.00 8.25 8.00 8.25 8,477
07/09/2018 8.00 8.25 8.00 8.25 2,480
06/09/2018 8.00 8.25 8.00 8.25 2,480
05/09/2018 8.25 8.25 8.25 8.25 0
04/09/2018 8.00 8.25 8.00 8.25 2,480
03/09/2018 8.00 8.25 8.00 8.25 1,860
31/08/2018 8.25 8.25 8.25 8.25 0
30/08/2018 8.25 8.25 8.25 8.25 0
29/08/2018 8.00 8.25 8.00 8.25 49,700
24/08/2018 8.00 8.25 8.00 8.25 49,700
23/08/2018 8.29 8.29 8.25 8.25 1,133
22/08/2018 8.29 8.29 8.25 8.25 1,133
21/08/2018 8.15 8.25 8.15 8.25 1,203
20/08/2018 8.15 8.25 8.15 8.25 1,203
17/08/2018 8.15 8.25 8.15 8.25 1,203
16/08/2018 8.15 8.25 8.15 8.25 1,203

Oneview Group - (ONEV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts