HomeIPOOne Point One Solutions Limited IPO

One Point One Solutions Limited IPO

Price History

Date	Open	High	Low	Close	Prev Close	Traded Volume
24 Dec 2019	16.85	16.85	15.50	15.75	16.05	54000
23 Dec 2019	16.05	16.05	15.85	16.05	15.30	30579
20 Dec 2019	14.70	15.30	14.70	15.30	14.60	4879
19 Dec 2019	14.60	14.60	14.25	14.60	13.95	22446
18 Dec 2019	13.80	13.95	13.30	13.95	13.30	41076
17 Dec 2019	12.75	13.30	12.70	13.30	12.70	52445
16 Dec 2019	12.35	13.30	12.35	12.70	12.85	55224
13 Dec 2019	12.95	12.95	12.30	12.85	12.40	103303
12 Dec 2019	12.60	12.75	11.75	12.40	12.15	47351
10 Dec 2019	12.60	12.60	12.60	12.60	12.00	8392
09 Dec 2019	12.00	12.00	12.00	12.00	11.45	9317
06 Dec 2019	11.45	11.45	11.45	11.45	10.95	1117
05 Dec 2019	10.95	10.95	10.95	10.95	10.45	5992
04 Dec 2019	10.45	10.45	10.45	10.45	9.50	24735
03 Dec 2019	9.45	9.50	9.15	9.50	8.65	1408719
02 Dec 2019	7.80	8.65	7.40	8.65	7.90	645562
29 Nov 2019	9.55	9.55	7.75	7.90	9.65	98238
28 Nov 2019	9.70	9.90	8.10	9.65	9.70	25873
27 Nov 2019	10.90	10.90	8.00	9.70	9.45	12150
26 Nov 2019	11.00	11.40	9.40	9.45	11.70	115135
25 Nov 2019	11.75	11.75	11.05	11.70	11.05	49
22 Nov 2019	11.55	11.90	10.50	11.05	11.55	411
21 Nov 2019	11.20	11.55	11.00	11.55	11.20	3054
20 Nov 2019	10.60	11.95	10.55	11.20	11.50	1692
19 Nov 2019	11.75	11.75	11.50	11.50	11.75	641
18 Nov 2019	12.10	12.10	11.20	11.75	11.30	30368
15 Nov 2019	11.15	11.35	11.15	11.30	11.45	273
14 Nov 2019	13.10	13.10	11.25	11.45	11.75	2926
13 Nov 2019	12.05	12.50	11.00	11.75	12.05	7688
11 Nov 2019	13.65	14.40	11.75	12.05	13.65	10713
08 Nov 2019	15.35	15.35	11.50	13.65	13.25	4480
07 Nov 2019	13.20	13.55	11.80	13.25	11.65	2402
06 Nov 2019	11.65	14.20	11.15	11.65	13.60	5177
05 Nov 2019	14.95	15.00	12.20	13.60	13.85	4643
04 Nov 2019	14.60	15.90	11.70	13.85	14.60	37003
01 Nov 2019	16.40	16.40	14.05	14.60	15.35	30787
31 Oct 2019	15.45	15.45	15.25	15.35	15.35	30858
30 Oct 2019	15.40	15.40	15.30	15.35	15.55	48000
29 Oct 2019	15.45	15.65	14.45	15.55	15.65	31
25 Oct 2019	16.70	16.70	14.10	15.00	15.10	133
24 Oct 2019	15.00	15.40	15.00	15.10	14.50	26562
23 Oct 2019	15.90	15.90	14.50	14.50	14.00	276
22 Oct 2019	14.50	15.50	14.00	14.00	15.00	3707
18 Oct 2019	16.45	16.45	14.50	15.00	14.50	2461
17 Oct 2019	14.35	14.50	13.80	14.50	13.35	2473
16 Oct 2019	14.00	15.80	12.20	13.35	14.85	4390
14 Oct 2019	18.30	18.30	14.10	15.60	15.70	2882
11 Oct 2019	17.30	17.30	15.50	15.70	16.50	432
10 Oct 2019	17.00	17.00	16.50	16.50	17.15	195
09 Oct 2019	17.30	17.30	17.15	17.15	16.25	175
07 Oct 2019	16.25	17.00	16.25	16.25	16.55	831
04 Oct 2019	19.90	21.45	15.25	16.55	17.90	48699
03 Oct 2019	17.90	17.90	17.90	17.90	17.10	1
01 Oct 2019	18.00	18.50	17.10	17.10	18.20	69919
30 Sep 2019	18.45	18.45	18.10	18.20	18.40	38201
27 Sep 2019	18.00	18.50	17.20	18.40	18.00	615
26 Sep 2019	16.50	18.40	16.50	18.00	17.05	12755
25 Sep 2019	19.60	19.60	17.05	17.05	18.45	143
24 Sep 2019	18.00	19.15	17.25	18.45	18.30	1213
23 Sep 2019	19.40	19.40	17.20	18.30	17.10	119
20 Sep 2019	19.85	20.00	16.00	17.10	18.20	10901
19 Sep 2019	18.00	19.40	17.00	18.20	19.40	1612
18 Sep 2019	19.40	19.40	19.40	19.40	19.40	2
17 Sep 2019	19.60	19.60	19.40	19.40	19.30	2
16 Sep 2019	17.15	19.95	17.15	19.30	18.00	177
13 Sep 2019	17.50	18.50	16.60	18.00	18.85	6644
12 Sep 2019	18.00	20.00	17.75	18.85	18.40	2343
11 Sep 2019	17.80	19.90	16.40	18.40	17.75	6853
09 Sep 2019	16.40	17.75	16.40	17.75	17.40	862
06 Sep 2019	17.05	18.75	16.05	17.40	18.00	1868
05 Sep 2019	17.00	18.55	17.00	18.00	17.20	1257
04 Sep 2019	16.90	17.20	16.90	17.20	16.90	713
03 Sep 2019	17.20	17.80	16.05	16.90	15.50	2102
30 Aug 2019	17.50	17.50	15.45	15.50	16.00	2572
29 Aug 2019	15.90	16.95	15.90	16.00	16.10	867
28 Aug 2019	16.60	16.60	15.40	16.10	16.65	7547
27 Aug 2019	16.00	16.80	16.00	16.65	15.90	1641
26 Aug 2019	16.35	17.45	15.20	15.90	15.70	6997
23 Aug 2019	16.50	16.50	15.00	15.70	15.50	6054
22 Aug 2019	17.25	17.50	14.45	15.50	17.00	45618
21 Aug 2019	18.30	18.30	16.70	17.00	18.00	278
20 Aug 2019	18.75	21.00	17.50	18.00	17.60	2426
19 Aug 2019	19.25	19.25	17.50	17.60	19.60	2250
16 Aug 2019	18.30	21.70	17.50	19.60	18.75	7471
14 Aug 2019	19.70	19.70	18.60	18.75	19.70	2141
13 Aug 2019	19.10	20.95	16.60	19.70	20.50	5512
09 Aug 2019	18.15	23.30	18.15	20.50	19.45	22192
08 Aug 2019	18.30	19.70	18.10	19.45	19.65	510
07 Aug 2019	18.50	19.70	17.90	19.65	18.50	951
06 Aug 2019	18.45	18.50	18.45	18.50	18.65	100
05 Aug 2019	18.15	18.65	17.50	18.65	17.95	672
02 Aug 2019	18.80	19.35	17.80	17.95	18.60	65223
01 Aug 2019	17.10	18.60	17.05	18.60	17.10	371
31 Jul 2019	17.00	18.45	16.50	17.10	17.90	3258
30 Jul 2019	19.20	19.80	16.50	17.90	20.60	183586
29 Jul 2019	20.60	20.60	20.10	20.60	20.50	1290
26 Jul 2019	21.25	21.25	20.05	20.50	21.10	3185
25 Jul 2019	23.00	23.00	20.35	21.10	21.70	342
24 Jul 2019	20.60	21.90	20.60	21.70	20.50	254
23 Jul 2019	22.05	23.45	20.30	20.50	19.90	7320
22 Jul 2019	26.90	26.90	18.30	19.90	22.75	9454
19 Jul 2019	23.40	24.15	20.00	22.75	23.40	13644
18 Jul 2019	25.45	25.90	20.50	23.40	24.25	14620
17 Jul 2019	19.25	24.60	19.10	24.25	20.50	18740
16 Jul 2019	22.60	25.40	20.10	20.50	24.30	9326
15 Jul 2019	25.00	29.00	23.05	24.30	27.70	3066
12 Jul 2019	24.50	29.90	24.50	27.70	26.25	48
11 Jul 2019	25.60	27.40	25.60	26.25	26.90	487
10 Jul 2019	25.00	32.00	25.00	26.90	28.30	221
09 Jul 2019	26.20	28.40	26.20	28.30	27.10	287
08 Jul 2019	27.90	28.15	27.00	27.10	28.70	1174
05 Jul 2019	26.85	28.75	26.85	28.70	27.30	670
04 Jul 2019	28.65	29.90	26.35	27.30	29.50	3343
03 Jul 2019	29.15	30.00	29.15	29.50	29.50	382
02 Jul 2019	29.60	29.60	28.60	29.50	29.85	115
01 Jul 2019	28.20	32.60	28.20	29.85	28.65	491
28 Jun 2019	27.30	29.70	27.30	28.65	27.85	96
27 Jun 2019	31.00	31.00	25.20	27.85	28.25	3730
26 Jun 2019	28.90	31.15	27.10	28.25	29.35	7558
25 Jun 2019	30.15	30.95	29.35	29.35	29.95	15259
24 Jun 2019	25.25	33.00	25.25	29.95	30.15	16371
21 Jun 2019	30.20	31.95	29.95	30.15	30.90	15346
20 Jun 2019	31.25	32.50	26.15	30.90	30.70	21513
19 Jun 2019	32.25	36.35	30.20	30.70	32.60	21388
18 Jun 2019	29.50	33.15	27.80	32.60	27.65	53364
17 Jun 2019	33.00	33.05	27.00	27.65	32.60	18451
14 Jun 2019	34.25	34.25	32.25	32.60	32.55	18323
13 Jun 2019	33.25	33.50	32.00	32.55	31.90	15873
12 Jun 2019	35.00	35.00	31.80	31.90	33.25	17488
11 Jun 2019	34.00	34.00	29.50	33.25	33.15	16115
10 Jun 2019	32.25	34.75	31.20	33.15	33.15	48705
07 Jun 2019	34.70	34.70	32.45	33.15	32.60	15477
06 Jun 2019	35.75	35.75	32.30	32.60	34.50	15304
04 Jun 2019	35.35	35.45	33.85	34.50	34.80	15378
03 Jun 2019	35.00	35.25	33.10	34.80	34.10	15252
31 May 2019	36.65	36.65	33.95	34.10	35.90	16137
30 May 2019	36.55	36.55	34.15	35.90	35.15	23014
29 May 2019	34.65	36.05	34.65	35.15	34.65	15272
28 May 2019	36.75	36.80	34.65	34.65	34.85	19988
27 May 2019	34.80	36.00	34.00	34.85	32.50	20291
24 May 2019	34.10	34.70	32.00	32.50	31.85	17100
23 May 2019	37.30	37.30	30.25	31.85	35.45	46492
22 May 2019	36.00	37.00	33.10	35.45	34.95	37880
21 May 2019	38.25	38.25	34.80	34.95	37.00	18381
20 May 2019	37.25	38.50	37.00	37.00	37.45	16924
17 May 2019	37.85	37.85	34.95	37.45	35.60	25209
16 May 2019	36.50	39.40	35.20	35.60	35.80	16986
15 May 2019	36.20	40.00	35.15	35.80	34.30	40013
14 May 2019	35.00	37.25	34.00	34.30	35.30	15622
13 May 2019	38.85	38.85	35.25	35.30	37.80	16955
10 May 2019	39.20	39.20	36.15	37.80	38.55	24843
09 May 2019	44.00	45.00	35.00	38.55	38.40	79219
08 May 2019	40.25	40.25	38.40	38.40	39.80	18000
07 May 2019	40.25	40.25	39.05	39.80	40.55	21000
06 May 2019	37.50	43.50	37.50	40.55	37.80	21000
03 May 2019	38.50	38.75	36.00	37.80	37.65	15000
02 May 2019	38.00	38.25	37.50	37.65	37.90	21000
30 Apr 2019	39.95	39.95	36.10	37.90	39.80	42000
26 Apr 2019	40.90	40.90	38.20	39.80	40.05	66000
25 Apr 2019	41.40	43.50	40.05	40.05	40.20	69000
24 Apr 2019	43.90	43.90	40.20	40.20	59.95	30000
23 Apr 2019	58.60	61.50	56.35	59.95	56.90	80000
22 Apr 2019	58.40	58.40	54.00	56.90	55.55	62000
18 Apr 2019	58.80	58.80	55.55	55.55	57.00	22000
16 Apr 2019	60.00	60.50	57.00	57.00	58.40	26000
15 Apr 2019	56.50	59.45	56.50	58.40	54.60	52000
12 Apr 2019	57.85	57.85	54.30	54.60	57.65	22000
11 Apr 2019	57.75	57.75	57.40	57.65	56.80	10000
10 Apr 2019	58.65	58.65	56.80	56.80	57.80	14000
09 Apr 2019	57.95	57.95	56.00	57.80	57.00	28000
08 Apr 2019	60.50	60.95	56.10	57.00	59.80	50000
05 Apr 2019	61.25	61.40	59.00	59.80	60.95	90000
04 Apr 2019	61.00	62.75	60.25	60.95	61.30	76000
03 Apr 2019	59.50	63.75	59.40	61.30	59.65	96000
02 Apr 2019	59.40	61.90	58.70	59.65	58.30	50000
01 Apr 2019	55.50	58.35	55.50	58.30	55.20	26000
29 Mar 2019	55.95	55.95	54.00	55.20	53.90	96000
28 Mar 2019	52.85	54.50	52.50	53.90	51.85	82000
27 Mar 2019	51.75	55.00	50.75	51.85	50.70	64000
26 Mar 2019	52.00	52.40	50.70	50.70	50.00	18000
25 Mar 2019	51.00	51.95	50.00	50.00	51.00	24000
22 Mar 2019	52.55	52.55	51.00	51.00	51.50	16000
20 Mar 2019	51.90	54.40	51.40	51.50	52.30	96000
19 Mar 2019	52.75	52.80	50.00	52.30	52.60	96000
18 Mar 2019	53.40	53.40	51.00	52.60	51.10	58000
15 Mar 2019	53.90	54.35	51.00	51.10	52.25	28000
14 Mar 2019	51.65	54.70	51.00	52.25	50.50	60000
13 Mar 2019	50.00	52.75	49.95	50.50	49.40	56000
12 Mar 2019	51.20	51.75	48.00	49.40	48.90	54000
11 Mar 2019	47.75	51.25	47.75	48.90	47.20	36000
08 Mar 2019	46.80	48.20	46.55	47.20	46.80	32000
07 Mar 2019	43.85	48.50	43.05	46.80	41.90	38000
06 Mar 2019	41.90	41.90	41.90	41.90	39.50	2000
05 Mar 2019	41.00	41.45	39.50	39.50	41.45	16000
28 Feb 2019	41.45	41.45	41.45	41.45	40.00	24000
26 Feb 2019	40.00	40.00	40.00	40.00	43.00	2000
25 Feb 2019	42.90	43.00	42.90	43.00	41.65	6000
22 Feb 2019	42.00	42.75	40.00	41.65	41.50	10000
20 Feb 2019	41.40	41.50	41.40	41.50	40.00	4000
19 Feb 2019	40.00	40.00	40.00	40.00	41.30	2000
18 Feb 2019	38.00	41.40	38.00	41.30	39.65	12000
14 Feb 2019	39.40	40.40	34.70	39.65	41.40	16000
11 Feb 2019	42.45	42.45	41.00	41.40	40.00	8000
08 Feb 2019	40.60	40.70	40.00	40.00	40.00	8000
07 Feb 2019	40.20	40.20	40.00	40.00	40.70	8000
06 Feb 2019	40.15	41.35	40.05	40.70	42.65	10000
05 Feb 2019	41.30	42.80	41.20	42.65	43.30	8000
04 Feb 2019	43.95	43.95	43.30	43.30	42.45	10000
01 Feb 2019	42.00	44.25	42.00	42.45	41.50	12000
31 Jan 2019	42.00	42.00	41.50	41.50	42.10	4000
30 Jan 2019	43.50	43.50	42.10	42.10	42.70	12000
29 Jan 2019	42.40	42.75	42.40	42.70	43.50	6000
28 Jan 2019	48.90	48.90	43.50	43.50	46.00	14000
25 Jan 2019	46.50	46.50	46.00	46.00	47.50	4000
24 Jan 2019	48.00	48.00	47.00	47.50	54.10	4000
16 Jan 2019	54.10	54.10	54.10	54.10	50.75	2000
14 Jan 2019	50.75	50.75	50.75	50.75	49.00	2000
11 Jan 2019	49.00	49.00	49.00	49.00	53.20	2000
07 Jan 2019	49.05	53.20	49.05	53.20	53.25	4000
31 Dec 2018	50.50	53.70	47.85	53.70	53.35	18000
28 Dec 2018	53.00	53.40	53.00	53.35	55.30	24000
19 Dec 2018	55.30	55.30	55.30	55.30	52.30	2000
18 Dec 2018	52.30	52.30	52.30	52.30	55.70	2000
17 Dec 2018	52.00	55.70	52.00	55.70	54.70	8000
14 Dec 2018	54.00	54.70	54.00	54.70	54.60	12000
13 Dec 2018	54.00	54.60	54.00	54.60	57.40	4000
12 Dec 2018	57.40	57.40	57.40	57.40	55.00	2000
10 Dec 2018	55.00	55.00	55.00	55.00	55.40	2000
04 Dec 2018	56.40	56.90	55.40	55.40	59.75	8000
29 Nov 2018	59.75	59.75	59.75	59.75	57.00	2000
28 Nov 2018	57.65	57.65	57.00	57.00	57.60	16000
27 Nov 2018	57.50	57.60	57.50	57.60	59.00	4000
26 Nov 2018	62.90	62.90	59.00	59.00	59.25	6000
22 Nov 2018	59.25	59.25	59.25	59.25	60.25	2000
21 Nov 2018	62.20	62.20	59.20	60.25	60.00	10000
20 Nov 2018	65.90	65.90	60.00	60.00	61.00	6000
19 Nov 2018	61.00	61.00	61.00	61.00	63.10	2000
15 Nov 2018	60.60	64.40	59.00	63.10	62.05	20000
13 Nov 2018	62.00	63.00	58.00	62.05	63.00	26000
12 Nov 2018	61.00	63.80	61.00	63.00	62.90	12000
07 Nov 2018	63.50	65.50	62.30	62.90	61.95	34000
05 Nov 2018	63.15	63.15	60.00	60.80	59.50	10000
02 Nov 2018	56.80	60.40	56.70	59.50	54.80	30000
01 Nov 2018	53.00	54.80	53.00	54.80	53.05	4000
31 Oct 2018	49.00	53.10	48.00	53.05	51.25	8000
30 Oct 2018	50.90	52.00	50.50	51.25	48.55	8000
29 Oct 2018	50.00	50.00	47.50	48.55	48.40	8000
26 Oct 2018	48.90	48.90	48.40	48.40	47.80	6000
25 Oct 2018	46.50	49.00	46.50	47.80	47.00	16000
24 Oct 2018	48.60	49.45	46.00	47.00	46.00	20000
23 Oct 2018	46.00	46.00	46.00	46.00	48.00	2000
22 Oct 2018	49.95	50.00	48.00	48.00	53.45	8000
19 Oct 2018	53.50	53.50	53.45	53.45	50.95	4000
17 Oct 2018	50.05	51.00	50.00	50.95	51.60	12000
16 Oct 2018	50.05	51.95	50.05	51.60	50.65	8000
15 Oct 2018	50.60	50.65	50.60	50.65	51.15	4000
12 Oct 2018	50.05	51.30	50.05	51.15	51.00	12000
11 Oct 2018	51.90	51.90	51.00	51.00	51.90	14000
10 Oct 2018	44.05	53.25	44.05	51.90	44.40	194000
09 Oct 2018	44.35	44.50	44.30	44.40	47.00	8000
08 Oct 2018	47.30	47.50	47.00	47.00	50.00	14000
05 Oct 2018	49.50	50.65	49.00	50.00	50.95	10000
04 Oct 2018	50.25	51.80	50.00	50.95	52.00	16000
03 Oct 2018	51.10	52.00	51.10	52.00	53.50	6000
01 Oct 2018	50.30	54.75	47.65	53.50	52.65	34000
28 Sep 2018	53.70	54.25	52.65	52.65	56.00	14000
27 Sep 2018	61.00	61.05	54.00	56.00	58.05	28000
26 Sep 2018	62.00	62.05	58.05	58.05	60.00	12000
25 Sep 2018	63.00	63.05	59.50	60.00	60.55	50000
24 Sep 2018	64.00	64.05	60.50	60.55	60.20	38000
21 Sep 2018	64.05	64.65	60.05	60.20	61.15	66000
19 Sep 2018	51.05	61.15	51.05	61.15	55.60	208000
18 Sep 2018	54.00	57.60	54.00	55.60	58.25	10000
17 Sep 2018	60.80	60.85	57.05	58.25	60.35	44000
14 Sep 2018	63.00	63.05	60.10	60.35	61.55	30000
12 Sep 2018	58.50	61.70	58.50	61.55	60.20	44000
11 Sep 2018	62.10	64.95	60.10	60.20	63.75	114000
10 Sep 2018	62.50	65.45	54.00	63.75	60.00	400000
07 Sep 2018	62.85	62.85	57.00	60.00	59.30	312000
06 Sep 2018	53.90	59.50	53.60	59.30	49.60	454000
05 Sep 2018	42.50	49.60	40.50	49.60	41.35	258000
04 Sep 2018	41.35	41.35	41.35	41.35	41.10	4000
03 Sep 2018	41.75	41.75	41.00	41.10	41.50	8000
31 Aug 2018	41.50	41.50	41.50	41.50	42.00	4000
30 Aug 2018	41.30	43.00	41.30	42.00	42.00	120000
29 Aug 2018	43.00	43.00	42.00	42.00	43.00	68000
28 Aug 2018	43.00	43.00	43.00	43.00	43.50	2000
27 Aug 2018	43.00	44.00	42.05	43.50	44.40	44000
24 Aug 2018	42.00	44.50	42.00	44.40	43.65	16000
23 Aug 2018	42.05	43.65	42.00	43.65	42.15	14000
21 Aug 2018	41.50	42.50	41.50	42.15	41.55	6000
20 Aug 2018	42.10	42.10	41.55	41.55	42.40	6000
17 Aug 2018	41.50	42.90	41.50	42.40	41.90	8000
16 Aug 2018	41.05	41.90	41.05	41.90	42.00	6000
14 Aug 2018	40.50	42.00	40.50	42.00	41.50	4000
13 Aug 2018	40.55	41.50	40.55	41.50	42.50	4000
10 Aug 2018	42.00	43.00	42.00	42.50	44.25	18000
09 Aug 2018	42.50	44.95	42.05	44.25	43.70	14000
08 Aug 2018	42.00	44.80	42.00	43.70	41.60	28000
06 Aug 2018	41.60	41.60	41.60	41.60	42.10	2000
03 Aug 2018	42.10	42.10	42.10	42.10	41.60	2000
02 Aug 2018	41.50	41.60	41.50	41.60	42.60	6000
01 Aug 2018	44.00	44.00	41.55	42.60	45.05	16000
31 Jul 2018	47.70	47.75	44.10	45.05	46.40	8000
30 Jul 2018	46.00	47.00	44.60	46.40	47.65	16000
27 Jul 2018	42.50	48.15	42.00	47.65	41.50	78000
26 Jul 2018	40.20	41.50	40.05	41.50	40.30	68000
25 Jul 2018	49.25	49.25	39.50	40.30	48.60	408000
24 Jul 2018	48.00	49.00	48.00	48.60	52.60	16000
23 Jul 2018	52.70	52.70	52.50	52.60	52.75	4000
20 Jul 2018	52.30	53.00	52.20	52.75	52.20	20000
19 Jul 2018	52.80	52.80	52.20	52.20	53.00	20000
18 Jul 2018	53.90	53.90	53.00	53.00	54.00	14000
17 Jul 2018	54.00	54.00	54.00	54.00	54.50	2000
16 Jul 2018	53.80	54.50	53.80	54.50	54.20	6000
12 Jul 2018	55.20	55.20	53.80	54.20	55.05	36000
11 Jul 2018	55.55	55.80	55.05	55.05	55.05	18000
10 Jul 2018	55.75	55.75	55.00	55.05	55.55	16000
09 Jul 2018	56.00	56.00	55.10	55.55	56.70	20000
06 Jul 2018	56.50	57.15	56.25	56.70	56.50	28000
05 Jul 2018	57.00	57.35	56.50	56.50	56.50	14000
04 Jul 2018	57.10	58.00	56.25	56.50	57.00	42000
03 Jul 2018	59.45	59.45	57.00	57.00	58.95	22000
02 Jul 2018	57.10	59.50	57.10	58.95	59.00	38000
29 Jun 2018	59.15	59.15	59.00	59.00	58.90	42000
28 Jun 2018	59.00	59.85	58.90	58.90	58.90	22000
27 Jun 2018	59.00	59.10	58.90	58.90	59.10	34000
26 Jun 2018	59.05	59.55	59.00	59.10	59.45	8000
25 Jun 2018	59.15	59.50	59.00	59.45	61.20	8000
20 Jun 2018	61.90	61.90	61.10	61.20	61.35	12000
19 Jun 2018	63.35	63.35	60.50	61.35	59.65	16000
18 Jun 2018	59.65	59.65	59.65	59.65	60.00	4000
15 Jun 2018	59.10	60.00	59.00	60.00	59.55	32000
14 Jun 2018	59.50	59.70	59.45	59.55	61.00	26000
13 Jun 2018	61.00	61.00	61.00	61.00	60.50	2000
12 Jun 2018	61.00	61.00	60.50	60.50	61.50	8000
11 Jun 2018	60.90	63.10	60.90	61.50	60.00	18000
08 Jun 2018	60.00	60.00	59.10	60.00	60.00	16000
07 Jun 2018	60.20	60.20	59.00	60.00	60.25	24000
06 Jun 2018	60.80	60.80	60.00	60.25	60.65	28000
05 Jun 2018	61.00	63.55	60.10	60.65	62.95	48000
04 Jun 2018	63.00	63.55	62.00	62.95	63.60	44000
01 Jun 2018	64.20	64.20	63.60	63.60	64.10	14000
31 May 2018	65.20	65.60	64.10	64.10	66.00	28000
30 May 2018	66.00	67.00	65.45	66.00	65.60	66000
29 May 2018	68.00	68.25	65.60	65.60	68.00	72000
28 May 2018	69.40	69.40	67.00	68.00	65.70	84000
25 May 2018	66.00	67.90	65.00	65.70	65.05	42000
24 May 2018	65.65	66.05	65.00	65.05	67.00	34000
23 May 2018	67.10	68.50	67.00	67.00	68.00	42000
22 May 2018	67.10	68.55	67.10	68.00	67.00	28000
21 May 2018	69.00	69.00	67.00	67.00	69.95	44000
18 May 2018	70.00	70.20	69.50	69.95	69.45	32000
17 May 2018	69.95	69.95	68.50	69.45	69.90	28000
16 May 2018	69.00	69.90	68.00	69.90	69.00	52000
15 May 2018	70.00	70.00	68.60	69.00	69.05	56000
14 May 2018	70.00	70.35	67.20	69.05	70.50	134000
11 May 2018	69.00	70.50	68.30	70.50	69.95	178000
10 May 2018	67.85	70.90	67.85	69.95	70.20	66000
09 May 2018	69.00	70.25	68.45	70.20	67.85	78000
08 May 2018	69.40	69.40	67.55	67.85	68.00	70000
07 May 2018	70.50	70.50	68.00	68.00	68.00	66000
04 May 2018	67.60	69.00	65.65	68.00	68.15	84000
03 May 2018	70.50	70.70	68.15	68.15	71.20	66000
02 May 2018	70.50	71.20	68.80	71.20	69.90	64000
30 Apr 2018	71.50	71.50	69.90	69.90	70.95	58000
27 Apr 2018	72.00	72.05	70.95	70.95	70.70	84000
26 Apr 2018	70.00	70.70	69.60	70.70	70.50	114000
25 Apr 2018	72.00	72.05	69.00	70.50	70.15	128000
24 Apr 2018	72.50	72.65	69.20	70.15	71.90	118000
23 Apr 2018	73.50	73.55	71.20	71.90	72.95	136000
20 Apr 2018	73.50	73.50	71.00	72.95	72.30	116000
19 Apr 2018	75.00	75.05	71.50	72.30	71.55	112000
18 Apr 2018	72.00	74.05	71.55	71.55	74.80	114000
17 Apr 2018	75.00	75.00	74.65	74.80	74.55	106000
16 Apr 2018	76.00	76.05	73.50	74.55	75.00	128000
13 Apr 2018	75.00	75.60	74.90	75.00	74.80	110000
12 Apr 2018	76.00	76.00	74.80	74.80	75.45	102000
11 Apr 2018	77.00	77.00	74.25	75.45	75.15	110000
10 Apr 2018	77.00	77.55	75.00	75.15	76.05	166000
09 Apr 2018	76.25	76.25	75.50	76.05	73.75	58000
06 Apr 2018	75.50	75.50	73.00	73.75	72.50	124000
05 Apr 2018	73.00	73.30	71.75	72.50	71.95	110000
04 Apr 2018	74.20	74.20	71.25	71.95	72.15	110000
03 Apr 2018	73.80	73.80	72.00	72.15	72.15	110000
02 Apr 2018	72.75	73.00	70.30	72.15	69.00	116000
28 Mar 2018	69.30	72.10	69.00	69.00	70.40	170000
27 Mar 2018	70.95	72.00	70.00	70.40	67.30	142000
26 Mar 2018	75.00	75.15	66.00	67.30	73.15	218000
23 Mar 2018	79.80	79.80	72.15	73.15	75.35	124000
22 Mar 2018	76.40	77.40	75.00	75.35	76.90	156000
21 Mar 2018	79.00	79.35	76.70	76.90	76.50	90000
20 Mar 2018	80.20	80.20	75.05	76.50	77.00	84000
19 Mar 2018	81.00	81.00	75.10	77.00	78.45	62000
16 Mar 2018	81.50	81.50	78.15	78.45	80.10	58000
15 Mar 2018	78.80	80.25	78.80	80.10	79.35	88000
14 Mar 2018	79.75	79.75	78.80	79.35	80.00	108000
13 Mar 2018	81.50	81.70	79.40	80.00	79.65	76000
12 Mar 2018	81.85	81.85	78.00	79.65	80.05	104000
09 Mar 2018	83.00	83.70	80.00	80.05	82.10	68000
08 Mar 2018	84.55	84.80	80.60	82.10	83.20	92000
07 Mar 2018	88.50	88.50	83.00	83.20	89.00	58000
06 Mar 2018	92.50	92.75	89.00	89.00	91.65	116000
05 Mar 2018	91.50	92.90	87.00	91.65	91.00	204000
01 Mar 2018	87.50	93.60	84.55	91.00	87.20	182000
28 Feb 2018	84.40	87.45	79.35	87.20	82.05	266000
27 Feb 2018	75.05	82.70	75.00	82.05	77.90	82000
26 Feb 2018	78.00	78.00	77.90	77.90	79.45	6000
23 Feb 2018	76.50	79.45	76.50	79.45	77.35	10000
22 Feb 2018	76.05	78.45	76.00	77.35	76.05	12000
21 Feb 2018	77.10	77.10	75.45	76.05	78.50	16000
20 Feb 2018	75.55	79.00	75.55	78.50	77.25	68000
19 Feb 2018	78.75	78.75	75.00	77.25	79.00	50000
16 Feb 2018	81.05	81.05	78.00	79.00	81.35	22000
15 Feb 2018	83.85	83.85	81.35	81.35	82.75	14000
14 Feb 2018	82.05	83.15	82.05	82.75	83.00	16000

One Point One Solutions Limited IPO

One Point One Solutions Limited IPO

Price History

ABOUT

CONTACT INFO

Bookmarkable Links

Quick Links