Online Blockchain (OBC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Online Blockchain

Date Open High Low Close* Volume
02/03/2012 30.50p 30.80p 29.00p 29.00p 23116
01/03/2012 29.00p 32.00p 29.00p 30.50p 2196
29/02/2012 26.00p 30.35p 26.00p 29.00p 8750
28/02/2012 26.00p 28.00p 26.00p 26.00p 14500
27/02/2012 26.00p 26.00p 26.00p 26.00p 0
24/02/2012 26.00p 26.00p 26.00p 26.00p 0
23/02/2012 26.00p 26.00p 26.00p 26.00p 0
22/02/2012 26.00p 26.00p 26.00p 26.00p 0
21/02/2012 26.00p 26.00p 26.00p 26.00p 0
20/02/2012 26.00p 26.00p 26.00p 26.00p 0
17/02/2012 26.00p 26.00p 26.00p 26.00p 0
16/02/2012 26.00p 26.00p 26.00p 26.00p 0
15/02/2012 26.00p 26.00p 26.00p 26.00p 11000
14/02/2012 26.00p 28.00p 26.00p 26.00p 0
13/02/2012 26.00p 28.00p 26.00p 26.00p 0
10/02/2012 26.00p 28.00p 26.00p 26.00p 14500
09/02/2012 28.00p 28.00p 24.60p 26.00p 16500
08/02/2012 22.50p 28.00p 22.50p 28.00p 12400
07/02/2012 22.50p 24.00p 21.14p 22.50p 36600
06/02/2012 22.50p 22.95p 22.50p 22.50p 0
03/02/2012 22.50p 22.95p 22.50p 22.50p 0
02/02/2012 22.50p 22.95p 22.50p 22.50p 25000
01/02/2012 22.50p 22.50p 20.61p 22.50p 0
31/01/2012 22.50p 22.50p 20.61p 22.50p 0
30/01/2012 22.50p 22.50p 20.61p 22.50p 0
27/01/2012 22.50p 22.50p 20.61p 22.50p 0
26/01/2012 22.50p 22.50p 20.61p 22.50p 0
25/01/2012 22.50p 22.50p 20.61p 22.50p 0
24/01/2012 22.50p 22.50p 20.61p 22.50p 0
23/01/2012 22.50p 22.50p 20.61p 22.50p 0
20/01/2012 22.50p 22.50p 20.61p 22.50p 0
19/01/2012 22.50p 22.50p 20.61p 22.50p 0
18/01/2012 22.50p 22.50p 20.61p 22.50p 0
17/01/2012 22.50p 22.50p 20.61p 22.50p 0
16/01/2012 22.50p 22.50p 20.61p 22.50p 0
13/01/2012 22.50p 22.50p 20.61p 22.50p 0
12/01/2012 22.50p 22.50p 20.61p 22.50p 0
11/01/2012 22.50p 22.50p 20.61p 22.50p 0
10/01/2012 22.50p 22.50p 20.61p 22.50p 15000
09/01/2012 22.50p 22.50p 21.33p 22.50p 0
06/01/2012 22.50p 22.50p 21.33p 22.50p 0
05/01/2012 22.50p 22.50p 21.33p 22.50p 0
04/01/2012 22.50p 22.50p 21.33p 22.50p 0
03/01/2012 22.50p 22.50p 21.33p 22.50p 0
30/12/2011 22.50p 22.50p 21.33p 22.50p 0
29/12/2011 22.50p 22.50p 21.33p 22.50p 0
28/12/2011 22.50p 22.50p 21.33p 22.50p 0
23/12/2011 22.50p 22.50p 21.33p 22.50p 0
22/12/2011 22.50p 22.50p 21.33p 22.50p 0
21/12/2011 22.50p 22.50p 21.33p 22.50p 0
20/12/2011 22.50p 22.50p 21.33p 22.50p 0
19/12/2011 22.50p 22.50p 21.33p 22.50p 0
16/12/2011 22.50p 22.50p 21.33p 22.50p 0
15/12/2011 22.50p 22.50p 21.33p 22.50p 0
14/12/2011 22.50p 22.50p 21.33p 22.50p 0
13/12/2011 22.50p 22.50p 21.33p 22.50p 0
12/12/2011 22.50p 22.50p 21.33p 22.50p 10000
09/12/2011 22.50p 22.50p 21.50p 22.50p 0
08/12/2011 21.50p 22.50p 21.50p 22.50p 5000
07/12/2011 21.50p 21.50p 21.22p 21.50p 0
06/12/2011 21.50p 21.50p 21.22p 21.50p 0
05/12/2011 21.50p 21.50p 21.22p 21.50p 2000
02/12/2011 21.50p 21.89p 21.22p 21.50p 13000
01/12/2011 21.50p 21.50p 21.07p 21.50p 0
30/11/2011 21.50p 21.50p 21.07p 21.50p 0
29/11/2011 21.50p 21.50p 21.07p 21.50p 0
28/11/2011 21.50p 21.50p 21.07p 21.50p 4800
25/11/2011 21.50p 21.50p 21.13p 21.50p 0
24/11/2011 21.50p 21.50p 21.13p 21.50p 0
23/11/2011 21.50p 21.50p 21.13p 21.50p 0
22/11/2011 21.50p 21.50p 21.13p 21.50p 0
21/11/2011 21.50p 21.50p 21.13p 21.50p 0
18/11/2011 21.50p 21.50p 21.13p 21.50p 0
17/11/2011 21.50p 21.50p 21.13p 21.50p 0
16/11/2011 21.50p 21.50p 21.13p 21.50p 0
15/11/2011 21.50p 21.50p 21.13p 21.50p 0
14/11/2011 21.50p 21.50p 21.13p 21.50p 278
11/11/2011 21.50p 29.50p 19.00p 21.50p 0
10/11/2011 21.50p 29.50p 19.00p 21.50p 0
09/11/2011 22.00p 29.50p 19.00p 22.00p 0
08/11/2011 21.50p 29.50p 19.00p 22.00p 0
07/11/2011 29.50p 29.50p 19.00p 20.50p 60000
04/11/2011 29.50p 30.50p 26.00p 29.50p 0
03/11/2011 29.50p 30.50p 26.00p 29.50p 0
02/11/2011 30.50p 30.50p 26.00p 29.50p 6000
01/11/2011 30.50p 30.50p 26.45p 30.50p 0
31/10/2011 30.50p 30.50p 26.45p 30.50p 0
28/10/2011 30.50p 30.50p 26.45p 30.50p 0
27/10/2011 30.50p 30.50p 26.45p 30.50p 0
26/10/2011 30.50p 30.50p 26.45p 30.50p 10000
25/10/2011 30.50p 30.50p 29.00p 30.50p 0
24/10/2011 30.50p 30.50p 29.00p 30.50p 0
21/10/2011 30.50p 30.50p 29.00p 30.50p 0
20/10/2011 30.50p 30.50p 29.00p 30.50p 0
19/10/2011 30.50p 30.50p 29.00p 30.50p 0
18/10/2011 30.50p 30.50p 29.00p 30.50p 0
17/10/2011 29.00p 30.50p 29.00p 30.50p 10000
14/10/2011 28.00p 32.50p 28.00p 29.00p 0
13/10/2011 29.00p 32.50p 29.00p 29.00p 0
12/10/2011 30.00p 32.50p 29.00p 29.00p 0
11/10/2011 31.50p 32.50p 30.00p 30.00p 0
10/10/2011 31.50p 32.50p 31.50p 31.50p 0
07/10/2011 31.50p 32.50p 31.50p 31.50p 0
06/10/2011 31.50p 32.50p 31.50p 31.50p 0
05/10/2011 31.50p 32.50p 31.50p 31.50p 0
04/10/2011 32.50p 32.50p 31.50p 31.50p 3345
03/10/2011 32.50p 37.50p 32.50p 32.50p 0
30/09/2011 32.50p 37.50p 32.50p 32.50p 0
29/09/2011 33.50p 37.50p 32.50p 32.50p 0
28/09/2011 33.50p 37.50p 33.50p 33.50p 0
27/09/2011 37.50p 37.50p 33.50p 33.50p 5191
26/09/2011 37.50p 37.50p 35.00p 37.50p 5000
23/09/2011 37.50p 37.50p 35.00p 37.50p 0
22/09/2011 37.50p 37.50p 35.00p 37.50p 71
21/09/2011 37.50p 37.50p 35.00p 37.50p 0
20/09/2011 37.50p 37.50p 35.00p 37.50p 0
19/09/2011 37.50p 37.50p 35.00p 37.50p 138
16/09/2011 37.50p 38.50p 36.00p 37.50p 0
15/09/2011 38.50p 38.50p 36.00p 37.50p 25000
14/09/2011 38.50p 38.50p 35.00p 38.50p 0
13/09/2011 38.50p 38.50p 35.00p 38.50p 0
12/09/2011 38.50p 38.50p 35.00p 38.50p 0
09/09/2011 38.50p 38.50p 35.00p 38.50p 0
08/09/2011 37.00p 38.50p 35.00p 38.50p 0
07/09/2011 38.50p 38.50p 35.00p 38.50p 0
06/09/2011 38.50p 38.50p 35.00p 38.50p 0
05/09/2011 38.50p 38.50p 35.00p 38.50p 0
02/09/2011 38.50p 38.50p 35.00p 38.50p 0
01/09/2011 38.50p 38.50p 35.00p 38.50p 0
31/08/2011 38.50p 38.50p 35.00p 38.50p 418
30/08/2011 38.50p 38.50p 38.50p 38.50p 0
26/08/2011 38.50p 38.50p 38.50p 38.50p 0
25/08/2011 38.50p 38.50p 38.50p 38.50p 0
24/08/2011 38.50p 38.50p 38.50p 38.50p 0
23/08/2011 38.50p 38.50p 38.50p 38.50p 0
22/08/2011 38.50p 38.50p 38.50p 38.50p 0
19/08/2011 38.50p 38.50p 38.50p 38.50p 0
18/08/2011 38.50p 38.50p 38.50p 38.50p 0
17/08/2011 38.50p 38.50p 38.50p 38.50p 0
16/08/2011 38.50p 38.50p 38.50p 38.50p 0
15/08/2011 38.50p 38.50p 38.50p 38.50p 0
12/08/2011 38.50p 38.50p 38.50p 38.50p 0
11/08/2011 38.50p 38.50p 38.50p 38.50p 0
10/08/2011 38.50p 38.50p 35.35p 38.50p 0
09/08/2011 38.50p 38.50p 35.35p 38.50p 0
08/08/2011 38.50p 38.50p 35.35p 38.50p 2500
05/08/2011 38.50p 38.50p 38.50p 38.50p 0
04/08/2011 38.50p 38.50p 38.50p 38.50p 0
03/08/2011 38.50p 38.50p 38.50p 38.50p 0
02/08/2011 38.50p 38.50p 38.50p 38.50p 0
01/08/2011 38.50p 38.50p 38.50p 38.50p 0
29/07/2011 38.50p 38.50p 35.35p 38.50p 0
28/07/2011 38.50p 38.50p 35.35p 38.50p 0
27/07/2011 38.50p 38.50p 35.35p 38.50p 0
26/07/2011 38.50p 38.50p 35.35p 38.50p 0
25/07/2011 38.50p 38.50p 35.35p 38.50p 0
22/07/2011 38.50p 38.50p 35.35p 38.50p 0
21/07/2011 38.50p 38.50p 35.35p 38.50p 1800
20/07/2011 38.50p 38.50p 35.35p 38.50p 185
19/07/2011 38.50p 38.50p 38.50p 38.50p 0
18/07/2011 38.50p 38.50p 38.50p 38.50p 0
15/07/2011 38.50p 38.50p 38.50p 38.50p 0
14/07/2011 38.50p 38.50p 38.50p 38.50p 0
13/07/2011 38.50p 38.50p 38.50p 38.50p 0
12/07/2011 38.50p 38.50p 38.50p 38.50p 0
11/07/2011 38.50p 38.50p 38.50p 38.50p 0
08/07/2011 38.50p 38.50p 38.50p 38.50p 0
07/07/2011 38.50p 38.50p 37.50p 38.50p 0
06/07/2011 38.50p 38.50p 37.50p 38.50p 0
05/07/2011 38.50p 38.50p 37.50p 38.50p 0
04/07/2011 38.50p 38.50p 37.50p 38.50p 0
01/07/2011 37.50p 38.50p 37.50p 38.50p 5000
30/06/2011 37.50p 37.50p 36.25p 37.50p 0
29/06/2011 37.50p 37.50p 36.25p 37.50p 0
28/06/2011 37.50p 37.50p 36.25p 37.50p 0
27/06/2011 37.50p 37.50p 36.25p 37.50p 0
24/06/2011 37.50p 37.50p 36.25p 37.50p 0
23/06/2011 37.50p 37.50p 36.25p 37.50p 0
22/06/2011 37.50p 37.50p 36.25p 37.50p 0
21/06/2011 37.50p 37.50p 36.25p 37.50p 0
20/06/2011 37.50p 37.50p 36.25p 37.50p 200
17/06/2011 37.50p 37.50p 37.50p 37.50p 0
16/06/2011 37.50p 37.50p 37.50p 37.50p 0
15/06/2011 37.50p 37.50p 36.25p 37.50p 0
14/06/2011 37.50p 37.50p 36.25p 37.50p 0
13/06/2011 37.50p 37.50p 36.25p 37.50p 0
10/06/2011 37.50p 37.50p 36.25p 37.50p 500
09/06/2011 37.50p 37.50p 36.25p 37.50p 0
08/06/2011 37.50p 37.50p 36.25p 37.50p 209
07/06/2011 37.50p 37.50p 35.25p 37.50p 0
06/06/2011 37.50p 37.50p 35.25p 37.50p 0
03/06/2011 37.50p 37.50p 35.25p 37.50p 1500
02/06/2011 37.50p 39.75p 35.25p 37.50p 0
01/06/2011 37.50p 39.75p 35.25p 37.50p 0
31/05/2011 37.50p 39.75p 35.25p 37.50p 0
27/05/2011 37.50p 39.75p 35.25p 37.50p 0
26/05/2011 37.50p 39.75p 35.25p 37.50p 1300
25/05/2011 41.00p 41.00p 37.00p 37.50p 9898
24/05/2011 41.00p 41.00p 37.00p 41.00p 64
23/05/2011 41.00p 41.00p 41.00p 41.00p 0

*Close Price adjusted for both dividends and splits