Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/05/2011 41.00p 41.00p 41.00p 41.00p 0
19/05/2011 41.00p 41.00p 37.00p 41.00p 0
18/05/2011 41.00p 41.00p 37.00p 41.00p 0
17/05/2011 41.00p 41.00p 37.00p 41.00p 500
16/05/2011 41.00p 41.00p 41.00p 41.00p 0
13/05/2011 41.00p 41.00p 41.00p 41.00p 0
12/05/2011 41.00p 42.00p 37.00p 41.00p 0
11/05/2011 41.00p 42.00p 37.00p 41.00p 0
10/05/2011 42.00p 42.00p 37.00p 41.00p 10000
09/05/2011 42.00p 42.00p 37.00p 42.00p 0
06/05/2011 42.00p 42.00p 37.00p 42.00p 0
05/05/2011 42.00p 42.00p 37.00p 42.00p 220
04/05/2011 42.00p 45.80p 42.00p 42.00p 3834
03/05/2011 42.00p 43.50p 42.00p 42.00p 7000
28/04/2011 42.00p 42.00p 37.10p 42.00p 0
27/04/2011 42.00p 42.00p 37.10p 42.00p 3401
26/04/2011 42.00p 45.10p 37.70p 42.00p 0
21/04/2011 42.00p 45.10p 37.70p 42.00p 0
20/04/2011 42.00p 45.10p 37.70p 42.00p 4500
19/04/2011 42.00p 47.00p 37.70p 42.00p 0
18/04/2011 42.00p 47.00p 37.70p 42.00p 0
15/04/2011 42.00p 47.00p 37.70p 42.00p 0
14/04/2011 42.00p 47.00p 37.70p 42.00p 1160
13/04/2011 42.00p 47.00p 42.00p 42.00p 1034
12/04/2011 42.00p 42.00p 38.75p 42.00p 0
11/04/2011 42.00p 42.00p 38.75p 42.00p 0
08/04/2011 42.00p 42.00p 38.75p 42.00p 0
07/04/2011 42.00p 42.00p 38.75p 42.00p 0
06/04/2011 42.00p 42.00p 38.75p 42.00p 500
05/04/2011 42.00p 42.00p 38.75p 42.00p 0
04/04/2011 42.00p 42.00p 38.75p 42.00p 0
01/04/2011 42.00p 42.00p 38.75p 42.00p 0
31/03/2011 42.00p 42.00p 38.75p 42.00p 0
30/03/2011 42.00p 42.00p 38.75p 42.00p 0
29/03/2011 42.00p 42.00p 38.75p 42.00p 0
28/03/2011 42.00p 42.00p 38.75p 42.00p 0
25/03/2011 42.00p 42.00p 38.75p 42.00p 1000
24/03/2011 42.00p 42.00p 39.50p 42.00p 0
23/03/2011 42.00p 42.00p 39.50p 42.00p 0
22/03/2011 42.00p 42.00p 39.50p 42.00p 0
21/03/2011 42.00p 42.00p 39.50p 42.00p 4500
18/03/2011 42.00p 42.00p 38.75p 42.00p 0
17/03/2011 42.00p 42.00p 38.75p 42.00p 0
16/03/2011 42.00p 42.00p 38.75p 42.00p 89
15/03/2011 42.00p 42.00p 39.50p 42.00p 0
14/03/2011 42.00p 42.00p 39.50p 42.00p 0
11/03/2011 42.00p 42.00p 39.50p 42.00p 0
10/03/2011 42.00p 42.00p 39.50p 42.00p 849
09/03/2011 42.00p 128.84p 42.00p 42.00p 0
08/03/2011 42.00p 128.84p 42.00p 42.00p 0
07/03/2011 42.00p 128.84p 42.00p 42.00p 0
04/03/2011 42.00p 128.84p 42.00p 42.00p 0
03/03/2011 42.00p 128.84p 42.00p 42.00p 0
02/03/2011 42.00p 128.84p 42.00p 42.00p 0
01/03/2011 42.00p 42.00p 39.50p 42.00p 0
28/02/2011 42.00p 42.00p 39.50p 42.00p 0
25/02/2011 42.00p 42.00p 39.50p 42.00p 5400
24/02/2011 42.00p 44.60p 41.00p 42.00p 0
23/02/2011 41.00p 44.60p 41.00p 41.00p 5000
22/02/2011 41.00p 41.00p 41.00p 41.00p 0
21/02/2011 41.00p 41.00p 41.00p 41.00p 0
18/02/2011 41.00p 41.00p 41.00p 41.00p 0
17/02/2011 41.00p 45.00p 38.53p 41.00p 0
16/02/2011 41.00p 45.00p 38.53p 41.00p 0
15/02/2011 41.00p 45.00p 38.53p 41.00p 3000
14/02/2011 42.50p 41.00p 38.53p 41.00p 1160
11/02/2011 39.52p 42.50p 39.52p 42.50p 59
10/02/2011 42.50p 46.40p 42.00p 42.50p 0
09/02/2011 42.50p 46.40p 42.50p 42.50p 0
08/02/2011 46.40p 46.40p 42.50p 42.50p 4000
07/02/2011 43.50p 43.50p 42.00p 43.50p 0
04/02/2011 43.50p 43.50p 42.00p 43.50p 0
03/02/2011 43.50p 43.50p 43.50p 43.50p 0
02/02/2011 43.50p 43.50p 43.50p 43.50p 0
01/02/2011 43.50p 43.50p 43.50p 43.50p 0
31/01/2011 43.50p 43.50p 43.50p 43.50p 0
28/01/2011 43.50p 43.50p 43.50p 43.50p 0
27/01/2011 43.50p 43.50p 43.50p 43.50p 0
26/01/2011 45.00p 45.00p 43.50p 43.50p 0
25/01/2011 45.00p 45.00p 45.00p 45.00p 0
24/01/2011 46.00p 47.25p 42.00p 45.00p 29317
21/01/2011 49.00p 49.00p 46.00p 46.00p 5000
20/01/2011 50.00p 50.00p 45.00p 49.00p 5000
19/01/2011 48.00p 52.00p 43.75p 50.00p 2671
18/01/2011 55.00p 55.00p 48.00p 48.00p 2500
17/01/2011 50.00p 55.00p 45.00p 55.00p 0
14/01/2011 45.00p 50.00p 45.00p 50.00p 0
13/01/2011 40.00p 45.00p 40.00p 45.00p 0
12/01/2011 40.00p 45.00p 40.00p 45.00p 5000
11/01/2011 42.00p 42.00p 37.75p 42.00p 0
10/01/2011 42.00p 42.00p 37.75p 42.00p 611
07/01/2011 35.00p 42.00p 35.00p 42.00p 8437
06/01/2011 36.50p 37.00p 35.00p 35.00p 15000
05/01/2011 36.50p 36.50p 34.25p 36.50p 193
04/01/2011 36.50p 36.50p 34.25p 36.50p 100
31/12/2010 36.50p 36.50p 36.50p 36.50p 0
30/12/2010 36.50p 36.50p 36.50p 36.50p 0
29/12/2010 36.50p 36.50p 36.50p 36.50p 0
24/12/2010 36.50p 36.50p 36.50p 36.50p 0
23/12/2010 36.50p 36.50p 34.25p 36.50p 1165
22/12/2010 36.50p 36.50p 34.25p 36.50p 24
21/12/2010 36.50p 39.00p 35.00p 36.50p 7363
20/12/2010 36.50p 36.50p 36.50p 36.50p 0
17/12/2010 37.50p 37.88p 33.00p 36.50p 3977
16/12/2010 36.00p 36.50p 36.00p 36.50p 0
15/12/2010 36.00p 36.00p 36.00p 36.00p 0
14/12/2010 36.00p 36.00p 36.00p 36.00p 0
13/12/2010 36.00p 36.00p 36.00p 36.00p 0
10/12/2010 36.00p 36.00p 36.00p 36.00p 0
09/12/2010 36.00p 36.00p 36.00p 36.00p 0
08/12/2010 36.00p 36.00p 36.00p 36.00p 0
07/12/2010 36.00p 36.00p 36.00p 36.00p 0
06/12/2010 36.00p 36.00p 36.00p 36.00p 0
03/12/2010 36.00p 36.00p 36.00p 36.00p 0
02/12/2010 36.00p 37.88p 36.00p 36.00p 5425
01/12/2010 36.00p 36.00p 36.00p 36.00p 0
30/11/2010 36.00p 36.00p 32.00p 36.00p 1000
29/11/2010 36.00p 36.00p 32.00p 36.00p 2000
26/11/2010 36.00p 36.00p 36.00p 36.00p 0
25/11/2010 36.00p 36.00p 36.00p 36.00p 0
24/11/2010 36.00p 36.00p 36.00p 36.00p 0
23/11/2010 36.00p 36.00p 36.00p 36.00p 0
22/11/2010 36.00p 36.00p 36.00p 36.00p 0
19/11/2010 36.00p 36.00p 36.00p 36.00p 0
18/11/2010 36.00p 36.00p 36.00p 36.00p 0
17/11/2010 36.00p 36.00p 32.00p 36.00p 77
16/11/2010 36.00p 36.00p 36.00p 36.00p 0
15/11/2010 36.00p 36.00p 32.00p 36.00p 544
12/11/2010 36.00p 37.88p 32.00p 36.00p 1156
11/11/2010 36.00p 36.00p 32.00p 36.00p 1000
10/11/2010 36.00p 36.00p 36.00p 36.00p 0
09/11/2010 36.00p 37.88p 36.00p 36.00p 2500
08/11/2010 36.00p 36.00p 32.00p 36.00p 40
05/11/2010 36.00p 36.00p 36.00p 36.00p 0
04/11/2010 36.00p 36.00p 36.00p 36.00p 0
03/11/2010 36.00p 36.00p 36.00p 36.00p 0
02/11/2010 37.50p 37.50p 33.00p 36.00p 9500
01/11/2010 39.00p 39.00p 35.00p 37.50p 2500
29/10/2010 41.50p 41.50p 38.00p 39.00p 1574
28/10/2010 41.50p 41.50p 41.50p 41.50p 0
27/10/2010 41.50p 41.50p 38.00p 41.50p 55
26/10/2010 41.50p 41.50p 41.50p 41.50p 0
25/10/2010 40.50p 41.85p 40.50p 41.50p 4025
22/10/2010 40.50p 40.50p 36.00p 40.50p 237
21/10/2010 40.50p 40.50p 36.00p 40.50p 10000
20/10/2010 39.00p 41.00p 39.00p 40.50p 10000
19/10/2010 41.50p 41.50p 38.00p 39.00p 5348
18/10/2010 41.50p 41.50p 41.50p 41.50p 0
15/10/2010 41.50p 41.50p 41.50p 41.50p 0
14/10/2010 41.50p 41.50p 41.50p 41.50p 0
13/10/2010 41.50p 41.50p 41.50p 41.50p 0
12/10/2010 40.00p 41.50p 40.00p 41.50p 0
11/10/2010 41.50p 41.50p 41.50p 41.50p 0
08/10/2010 46.00p 46.00p 38.00p 41.50p 17000
07/10/2010 46.00p 46.00p 46.00p 46.00p 0
06/10/2010 45.00p 47.40p 45.00p 46.00p 500
05/10/2010 47.00p 47.00p 47.00p 47.00p 0
04/10/2010 47.00p 47.00p 47.00p 47.00p 0
01/10/2010 47.00p 47.00p 47.00p 47.00p 0
30/09/2010 47.00p 47.00p 47.00p 47.00p 0
29/09/2010 47.00p 47.00p 43.00p 47.00p 7500
28/09/2010 47.00p 47.00p 47.00p 47.00p 0
27/09/2010 47.00p 47.00p 47.00p 47.00p 0
24/09/2010 47.00p 47.00p 44.00p 47.00p 750
23/09/2010 47.00p 47.00p 45.03p 47.00p 4000
22/09/2010 36.50p 52.00p 36.50p 47.00p 7793
21/09/2010 36.50p 40.00p 35.75p 36.50p 3390
20/09/2010 36.50p 36.50p 36.50p 36.50p 0
17/09/2010 36.50p 36.50p 36.50p 36.50p 0
16/09/2010 35.00p 36.50p 35.00p 36.50p 0
15/09/2010 35.00p 36.50p 35.00p 36.50p 0
14/09/2010 36.50p 36.50p 36.50p 36.50p 0
13/09/2010 36.50p 36.50p 36.50p 36.50p 0
10/09/2010 36.50p 36.50p 36.50p 36.50p 0
09/09/2010 36.50p 36.50p 36.50p 36.50p 0
08/09/2010 36.50p 36.50p 35.75p 36.50p 2000
07/09/2010 36.50p 36.50p 36.50p 36.50p 0
06/09/2010 36.50p 36.50p 36.50p 36.50p 0
03/09/2010 36.50p 36.50p 36.50p 36.50p 0
02/09/2010 36.50p 36.50p 35.75p 36.50p 4000
01/09/2010 36.50p 36.50p 36.50p 36.50p 0
31/08/2010 36.50p 36.50p 36.50p 36.50p 0
27/08/2010 36.50p 36.50p 36.50p 36.50p 0
26/08/2010 36.50p 36.50p 36.50p 36.50p 0
25/08/2010 36.50p 36.50p 36.50p 36.50p 0
24/08/2010 36.50p 36.50p 36.50p 36.50p 0
23/08/2010 36.50p 36.50p 36.50p 36.50p 0
20/08/2010 36.50p 36.50p 36.50p 36.50p 0
19/08/2010 35.00p 36.50p 35.00p 36.50p 0
18/08/2010 36.50p 36.50p 36.50p 36.50p 0
17/08/2010 36.50p 36.50p 36.50p 36.50p 0
16/08/2010 36.50p 36.50p 33.00p 36.50p 70
13/08/2010 36.50p 36.50p 36.50p 36.50p 0
12/08/2010 36.50p 36.50p 36.50p 36.50p 0
11/08/2010 36.50p 36.50p 33.00p 36.50p 15000
10/08/2010 36.50p 36.50p 36.50p 36.50p 0
09/08/2010 36.50p 36.50p 36.50p 36.50p 0
06/08/2010 36.50p 36.50p 36.50p 36.50p 0
05/08/2010 36.50p 36.50p 36.50p 36.50p 0
04/08/2010 36.50p 36.50p 33.00p 36.50p 220

*Close Price adjusted for both dividends and splits