Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/08/2006 28.00p 28.00p 28.00p 28.00p 0
17/08/2006 28.00p 28.00p 28.00p 28.00p 0
16/08/2006 28.00p 28.00p 28.00p 28.00p 0
15/08/2006 28.00p 28.00p 28.00p 28.00p 677
14/08/2006 28.00p 28.00p 28.00p 28.00p 0
11/08/2006 28.00p 28.00p 28.00p 28.00p 0
10/08/2006 28.50p 28.50p 28.00p 28.00p 0
09/08/2006 29.50p 29.50p 28.50p 28.50p 20000
08/08/2006 30.00p 30.00p 29.50p 29.50p 1256
07/08/2006 30.00p 30.00p 29.50p 30.00p 0
04/08/2006 30.00p 30.00p 30.00p 30.00p 500
03/08/2006 30.00p 30.00p 30.00p 30.00p 0
02/08/2006 30.00p 30.00p 30.00p 30.00p 0
01/08/2006 30.00p 30.00p 30.00p 30.00p 0
31/07/2006 30.00p 30.50p 30.00p 30.00p 0
28/07/2006 30.00p 30.00p 30.00p 30.00p 0
27/07/2006 29.50p 30.00p 29.00p 30.00p 0
26/07/2006 29.50p 29.50p 29.50p 29.50p 0
25/07/2006 30.00p 30.00p 29.50p 29.50p 5000
24/07/2006 30.00p 30.50p 30.00p 30.00p 2000
21/07/2006 30.00p 30.00p 30.00p 30.00p 2468
20/07/2006 30.00p 30.00p 30.00p 30.00p 114
19/07/2006 30.00p 30.00p 30.00p 30.00p 0
18/07/2006 30.00p 30.00p 30.00p 30.00p 55
17/07/2006 30.00p 30.00p 30.00p 30.00p 2500
14/07/2006 30.00p 30.00p 30.00p 30.00p 10000
13/07/2006 30.00p 30.00p 30.00p 30.00p 0
12/07/2006 30.00p 30.00p 29.50p 30.00p 0
11/07/2006 30.00p 30.00p 30.00p 30.00p 735
10/07/2006 30.00p 30.00p 30.00p 30.00p 0
07/07/2006 30.00p 30.00p 30.00p 30.00p 0
06/07/2006 30.00p 30.00p 30.00p 30.00p 65
05/07/2006 30.00p 30.00p 30.00p 30.00p 288
04/07/2006 30.00p 30.00p 30.00p 30.00p 0
03/07/2006 30.00p 30.00p 30.00p 30.00p 0
30/06/2006 30.00p 30.00p 30.00p 30.00p 0
29/06/2006 30.00p 30.00p 30.00p 30.00p 0
28/06/2006 30.50p 30.50p 30.50p 30.50p 5000
27/06/2006 30.50p 30.50p 30.50p 30.50p 0
26/06/2006 30.50p 30.50p 30.50p 30.50p 980
23/06/2006 30.50p 30.50p 30.50p 30.50p 0
22/06/2006 30.50p 30.50p 30.50p 30.50p 3000
21/06/2006 30.50p 30.50p 30.50p 30.50p 0
20/06/2006 30.50p 30.50p 30.50p 30.50p 1526
19/06/2006 30.50p 30.50p 30.50p 30.50p 0
16/06/2006 31.00p 31.00p 31.00p 31.00p 25
15/06/2006 32.50p 32.50p 30.50p 30.50p 10000
14/06/2006 33.50p 33.50p 32.50p 32.50p 38
13/06/2006 33.50p 33.50p 33.50p 33.50p 0
12/06/2006 33.50p 33.50p 33.50p 33.50p 2000
09/06/2006 33.50p 33.50p 33.50p 33.50p 0
08/06/2006 33.50p 33.50p 33.50p 33.50p 52
07/06/2006 33.50p 33.50p 33.50p 33.50p 0
06/06/2006 33.00p 34.50p 33.00p 33.50p 49500
05/06/2006 34.00p 34.00p 33.00p 33.00p 11500
02/06/2006 34.00p 34.00p 34.00p 34.00p 50
01/06/2006 34.00p 34.00p 34.00p 34.00p 0
31/05/2006 34.50p 34.50p 34.00p 34.00p 13327
30/05/2006 35.00p 35.00p 34.50p 34.50p 7609
26/05/2006 34.50p 35.00p 34.50p 35.00p 14066
25/05/2006 34.50p 34.50p 34.50p 34.50p 2000
24/05/2006 34.50p 34.50p 34.50p 34.50p 0
23/05/2006 34.50p 34.50p 34.50p 34.50p 1500
22/05/2006 34.50p 34.50p 34.50p 34.50p 586
19/05/2006 35.00p 35.00p 34.50p 34.50p 292
18/05/2006 35.00p 35.00p 35.00p 35.00p 275
17/05/2006 35.00p 35.50p 35.00p 35.00p 1400
16/05/2006 36.00p 36.00p 35.00p 35.00p 3580
15/05/2006 37.00p 37.00p 36.25p 36.25p 20000
12/05/2006 37.00p 37.00p 37.00p 37.00p 2500
11/05/2006 37.00p 37.00p 37.00p 37.00p 3000
10/05/2006 37.00p 37.00p 37.00p 37.00p 2891
09/05/2006 37.00p 37.00p 37.00p 37.00p 0
08/05/2006 37.00p 37.00p 37.00p 37.00p 1299
05/05/2006 37.00p 37.00p 37.00p 37.00p 22500
04/05/2006 36.00p 37.00p 36.00p 37.00p 36827
03/05/2006 36.00p 36.00p 36.00p 36.00p 5000
02/05/2006 36.00p 36.00p 36.00p 36.00p 0
28/04/2006 36.50p 36.50p 36.00p 36.00p 1000
27/04/2006 36.00p 36.50p 36.00p 36.50p 0
26/04/2006 36.00p 36.00p 36.00p 36.00p 8665
25/04/2006 38.00p 38.00p 36.00p 36.00p 4664
24/04/2006 39.00p 39.00p 37.75p 38.00p 5000
21/04/2006 38.50p 39.00p 38.50p 39.00p 1260
20/04/2006 39.00p 39.00p 38.50p 38.50p 16350
19/04/2006 39.50p 39.50p 39.00p 39.00p 26817
18/04/2006 38.50p 39.50p 37.50p 39.50p 23350
13/04/2006 39.50p 39.50p 38.50p 38.50p 4617
12/04/2006 39.50p 39.50p 39.50p 39.50p 0
11/04/2006 39.50p 39.50p 39.50p 39.50p 200
10/04/2006 39.50p 39.50p 39.50p 39.50p 0
07/04/2006 39.50p 39.50p 39.50p 39.50p 200
06/04/2006 40.00p 40.00p 39.50p 39.50p 3000
05/04/2006 40.00p 40.00p 40.00p 40.00p 1950
04/04/2006 40.00p 40.00p 40.00p 40.00p 736
03/04/2006 40.00p 40.00p 40.00p 40.00p 0
31/03/2006 40.00p 40.00p 40.00p 40.00p 5350
30/03/2006 40.00p 40.00p 40.00p 40.00p 12500
29/03/2006 40.00p 40.00p 39.50p 39.50p 40000
28/03/2006 39.50p 40.00p 39.50p 40.00p 17651
27/03/2006 39.50p 39.50p 39.50p 39.50p 854
24/03/2006 40.50p 40.50p 39.50p 39.50p 15448
23/03/2006 40.50p 40.50p 40.50p 40.50p 0
22/03/2006 41.50p 41.50p 40.50p 40.50p 1000
21/03/2006 41.50p 41.50p 41.50p 41.50p 14167
20/03/2006 41.50p 41.50p 41.50p 41.50p 0
17/03/2006 41.50p 41.50p 41.50p 41.50p 2500
16/03/2006 41.50p 41.50p 41.50p 41.50p 3000
15/03/2006 43.00p 43.00p 41.50p 41.50p 53449
14/03/2006 43.00p 43.00p 43.00p 43.00p 6100
13/03/2006 43.00p 43.00p 43.00p 43.00p 4320
10/03/2006 43.00p 43.00p 43.00p 43.00p 550
09/03/2006 42.00p 43.00p 42.00p 43.00p 22500
08/03/2006 42.00p 42.50p 42.00p 42.00p 10170
07/03/2006 42.00p 42.00p 42.00p 42.00p 234
06/03/2006 42.00p 42.00p 42.00p 42.00p 7056
03/03/2006 42.00p 42.00p 42.00p 42.00p 1372
02/03/2006 42.00p 42.00p 42.00p 42.00p 160
01/03/2006 42.50p 42.50p 41.50p 42.00p 33828
28/02/2006 42.50p 42.50p 42.50p 42.50p 25366
27/02/2006 44.00p 44.00p 42.50p 42.50p 34376
24/02/2006 44.50p 45.00p 44.00p 44.00p 13785
23/02/2006 45.00p 45.00p 44.50p 44.50p 20093
22/02/2006 45.00p 45.00p 45.00p 45.00p 366
21/02/2006 45.00p 45.00p 44.50p 45.00p 0
20/02/2006 45.00p 45.00p 45.00p 45.00p 1800
17/02/2006 44.00p 45.00p 44.00p 45.00p 25000
16/02/2006 46.00p 46.00p 44.00p 44.00p 12500
15/02/2006 46.00p 46.00p 46.00p 46.00p 12565
14/02/2006 46.00p 46.00p 46.00p 46.00p 800
13/02/2006 46.00p 46.00p 46.00p 46.00p 5000
10/02/2006 46.00p 46.00p 46.00p 46.00p 0
09/02/2006 46.00p 46.50p 46.00p 46.00p 7017
08/02/2006 46.00p 46.00p 46.00p 46.00p 175
07/02/2006 45.50p 46.00p 45.00p 46.00p 52000
06/02/2006 45.00p 45.00p 45.00p 45.00p 3737
03/02/2006 45.00p 45.00p 45.00p 45.00p 0
02/02/2006 42.00p 46.50p 42.00p 45.00p 66243
01/02/2006 44.50p 45.00p 42.50p 42.50p 31395
31/01/2006 45.00p 45.50p 45.00p 45.00p 13000
30/01/2006 45.00p 45.00p 45.00p 45.00p 12650
27/01/2006 45.00p 45.00p 45.00p 45.00p 214
26/01/2006 45.00p 45.00p 44.50p 45.00p 120
25/01/2006 45.00p 45.50p 44.50p 45.00p 26233
24/01/2006 44.50p 44.50p 44.50p 44.50p 0
23/01/2006 44.50p 44.50p 44.00p 44.50p 3152
20/01/2006 44.00p 44.00p 44.00p 44.00p 10062
19/01/2006 44.00p 45.00p 44.00p 44.00p 5319
18/01/2006 45.00p 45.00p 45.00p 45.00p 7534
17/01/2006 45.00p 45.00p 45.00p 45.00p 10500
16/01/2006 45.00p 45.00p 45.00p 45.00p 997
13/01/2006 45.00p 45.00p 45.00p 45.00p 345
12/01/2006 45.00p 45.00p 45.00p 45.00p 4200
11/01/2006 45.00p 45.50p 45.00p 45.00p 6300
10/01/2006 45.00p 45.00p 44.50p 45.00p 4700
09/01/2006 45.00p 45.50p 45.00p 45.00p 5000
06/01/2006 45.50p 45.50p 45.50p 45.50p 1712
05/01/2006 45.00p 45.50p 45.00p 45.50p 10000
04/01/2006 44.00p 45.00p 42.00p 45.00p 22000
03/01/2006 42.00p 42.50p 42.00p 42.00p 6207
30/12/2005 42.50p 42.50p 42.00p 42.50p 4000
29/12/2005 42.00p 42.00p 42.00p 42.00p 0
28/12/2005 42.50p 42.50p 42.00p 42.00p 10000
23/12/2005 42.50p 43.00p 42.00p 42.50p 0
22/12/2005 42.00p 42.00p 42.00p 42.00p 3440
21/12/2005 42.00p 42.50p 42.00p 42.00p 205
20/12/2005 42.50p 42.50p 42.50p 42.50p 0
19/12/2005 42.50p 42.50p 42.50p 42.50p 1000
16/12/2005 42.50p 42.50p 42.50p 42.50p 0
15/12/2005 42.50p 42.50p 42.50p 42.50p 0
14/12/2005 42.50p 42.50p 42.50p 42.50p 0
13/12/2005 42.50p 42.50p 42.50p 42.50p 8000
12/12/2005 41.50p 42.50p 40.50p 42.50p 50000
09/12/2005 38.50p 41.50p 37.50p 40.50p 29500
08/12/2005 37.50p 37.50p 36.50p 37.50p 56500
07/12/2005 36.00p 36.50p 35.50p 36.50p 5308
06/12/2005 35.50p 35.50p 35.50p 35.50p 1000
05/12/2005 35.50p 36.50p 35.50p 35.50p 0
02/12/2005 36.00p 36.50p 36.00p 36.50p 0
01/12/2005 36.00p 36.00p 36.00p 36.00p 1750
30/11/2005 36.00p 36.00p 36.00p 36.00p 500
29/11/2005 37.50p 38.00p 35.00p 36.00p 14500
28/11/2005 38.00p 38.00p 38.00p 38.00p 5700
25/11/2005 38.00p 38.00p 38.00p 38.00p 16932
24/11/2005 38.00p 38.00p 38.00p 38.00p 0
23/11/2005 38.00p 38.00p 38.00p 38.00p 3054
22/11/2005 38.00p 38.00p 38.00p 38.00p 0
21/11/2005 38.00p 38.00p 38.00p 38.00p 10000
18/11/2005 38.00p 38.00p 38.00p 38.00p 1665
17/11/2005 38.00p 38.00p 38.00p 38.00p 1000
16/11/2005 39.00p 40.00p 38.00p 38.00p 20000
15/11/2005 40.00p 40.50p 40.00p 40.00p 0
14/11/2005 41.00p 41.50p 40.00p 40.00p 8000
11/11/2005 41.50p 41.50p 40.50p 41.50p 0
10/11/2005 41.50p 41.50p 41.50p 41.50p 0
09/11/2005 41.50p 41.50p 41.50p 41.50p 0
08/11/2005 41.50p 41.50p 40.50p 41.50p 25216
07/11/2005 40.50p 40.50p 40.50p 40.50p 472
04/11/2005 40.50p 41.50p 40.50p 40.50p 2500
03/11/2005 41.50p 41.50p 41.50p 41.50p 4500

*Close Price adjusted for both dividends and splits