Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/11/2005 41.50p 41.50p 41.50p 41.50p 0
01/11/2005 41.50p 41.50p 41.50p 41.50p 31402
31/10/2005 41.50p 41.50p 41.50p 41.50p 10000
28/10/2005 41.50p 41.50p 41.50p 41.50p 54044
27/10/2005 41.50p 42.50p 41.50p 41.50p 20000
26/10/2005 42.50p 42.50p 42.50p 42.50p 0
25/10/2005 42.50p 43.00p 42.50p 42.50p 2819
24/10/2005 43.00p 43.00p 43.00p 43.00p 13750
21/10/2005 43.00p 43.50p 43.00p 43.00p 5468
20/10/2005 42.50p 43.00p 41.00p 43.00p 13100
19/10/2005 43.00p 43.00p 39.00p 41.00p 82524
18/10/2005 40.00p 40.00p 39.50p 40.00p 6500
17/10/2005 39.50p 39.50p 39.50p 39.50p 847
14/10/2005 41.00p 41.50p 39.50p 39.50p 15500
13/10/2005 42.00p 42.50p 41.50p 41.50p 35000
12/10/2005 42.50p 42.50p 42.00p 42.50p 43000
11/10/2005 44.50p 45.00p 42.00p 42.00p 20000
10/10/2005 44.00p 45.00p 43.50p 45.00p 161
07/10/2005 43.50p 43.50p 43.50p 43.50p 0
06/10/2005 43.50p 43.50p 43.50p 43.50p 2609
05/10/2005 43.50p 44.00p 43.50p 43.50p 3600
04/10/2005 43.50p 44.00p 43.50p 44.00p 191
03/10/2005 41.50p 44.00p 41.50p 44.00p 21448
30/09/2005 42.00p 42.00p 42.00p 42.00p 3560
29/09/2005 43.50p 44.00p 41.50p 42.00p 28866
28/09/2005 44.00p 44.00p 42.50p 44.00p 23867
27/09/2005 43.50p 43.50p 43.50p 43.50p 11400
26/09/2005 43.50p 43.50p 42.50p 43.50p 16053
23/09/2005 42.50p 42.50p 42.50p 42.50p 5000
22/09/2005 42.50p 42.50p 42.50p 42.50p 176
21/09/2005 42.50p 42.50p 42.50p 42.50p 1338
20/09/2005 43.50p 43.50p 42.50p 42.50p 16000
19/09/2005 42.00p 42.50p 41.50p 42.50p 18000
16/09/2005 41.00p 41.50p 40.00p 41.50p 20187
15/09/2005 40.00p 40.00p 40.00p 40.00p 1500
14/09/2005 40.00p 40.00p 40.00p 40.00p 2700
13/09/2005 40.00p 40.00p 40.00p 40.00p 0
12/09/2005 40.00p 40.00p 40.00p 40.00p 2713
09/09/2005 40.00p 40.00p 40.00p 40.00p 1000
08/09/2005 40.00p 40.00p 40.00p 40.00p 0
07/09/2005 40.00p 40.00p 40.00p 40.00p 74
06/09/2005 40.00p 40.50p 40.00p 40.00p 200
05/09/2005 40.50p 40.50p 40.50p 40.50p 100
02/09/2005 40.50p 40.50p 40.50p 40.50p 4000
01/09/2005 40.50p 40.50p 40.50p 40.50p 6151
31/08/2005 42.00p 42.50p 40.50p 40.50p 40000
30/08/2005 43.50p 44.00p 42.50p 42.50p 35000
29/08/2005 44.00p 44.00p 44.00p 44.00p 0
26/08/2005 44.00p 44.00p 44.00p 44.00p 600
25/08/2005 44.00p 44.00p 44.00p 44.00p 20000
24/08/2005 44.00p 44.00p 44.00p 44.00p 4500
23/08/2005 44.00p 44.00p 44.00p 44.00p 500
22/08/2005 44.00p 44.00p 44.00p 44.00p 0
19/08/2005 44.00p 44.50p 44.00p 44.00p 0
18/08/2005 44.50p 44.50p 44.50p 44.50p 5497
17/08/2005 44.50p 44.50p 44.50p 44.50p 0
16/08/2005 46.00p 46.50p 44.50p 44.50p 19410
15/08/2005 46.50p 46.50p 46.00p 46.50p 17000
12/08/2005 46.00p 46.00p 46.00p 46.00p 0
11/08/2005 44.50p 47.00p 44.00p 46.00p 67323
10/08/2005 43.00p 44.00p 42.00p 44.00p 18017
09/08/2005 40.00p 42.00p 39.50p 42.00p 21364
08/08/2005 38.50p 39.50p 37.50p 39.50p 93447
05/08/2005 39.50p 39.50p 39.00p 39.00p 16092
04/08/2005 40.50p 41.00p 40.50p 40.50p 342
03/08/2005 41.00p 41.00p 41.00p 41.00p 4658
02/08/2005 41.00p 41.00p 41.00p 41.00p 500
01/08/2005 41.00p 41.50p 41.00p 41.00p 4000
29/07/2005 41.50p 41.50p 41.00p 41.50p 5000
28/07/2005 41.00p 41.00p 41.00p 41.00p 3450
27/07/2005 41.50p 42.50p 39.50p 41.00p 11950
26/07/2005 42.50p 42.50p 42.50p 42.50p 0
25/07/2005 42.50p 42.50p 42.50p 42.50p 2160
22/07/2005 42.50p 42.50p 42.50p 42.50p 1429
21/07/2005 42.50p 43.00p 42.50p 42.50p 11500
20/07/2005 43.00p 43.00p 43.00p 43.00p 2753
19/07/2005 43.00p 43.00p 43.00p 43.00p 7500
18/07/2005 43.00p 43.00p 43.00p 43.00p 550
15/07/2005 43.00p 43.00p 43.00p 43.00p 0
14/07/2005 43.00p 43.00p 43.00p 43.00p 265
13/07/2005 43.00p 43.50p 43.00p 43.00p 4317
12/07/2005 43.50p 43.50p 43.50p 43.50p 1639
11/07/2005 43.50p 43.50p 43.50p 43.50p 2160
08/07/2005 43.50p 43.50p 43.50p 43.50p 900
07/07/2005 43.50p 44.00p 43.50p 43.50p 85
06/07/2005 44.00p 44.50p 44.00p 44.00p 0
05/07/2005 44.50p 44.50p 44.50p 44.50p 2500
04/07/2005 44.50p 44.50p 44.50p 44.50p 7004
01/07/2005 44.50p 45.00p 44.50p 44.50p 24256
30/06/2005 45.00p 45.00p 45.00p 45.00p 0
29/06/2005 45.00p 45.00p 45.00p 45.00p 1119
28/06/2005 45.00p 45.00p 45.00p 45.00p 0
27/06/2005 45.00p 45.00p 45.00p 45.00p 2400
24/06/2005 45.00p 45.00p 45.00p 45.00p 0
23/06/2005 45.00p 45.00p 45.00p 45.00p 8000
22/06/2005 45.00p 45.00p 45.00p 45.00p 4000
21/06/2005 45.00p 45.00p 45.00p 45.00p 11700
20/06/2005 45.00p 45.00p 45.00p 45.00p 1000
17/06/2005 45.00p 45.00p 45.00p 45.00p 644
16/06/2005 45.00p 45.00p 45.00p 45.00p 1600
15/06/2005 45.00p 45.00p 45.00p 45.00p 5000
14/06/2005 45.00p 45.00p 45.00p 45.00p 1200
13/06/2005 45.00p 45.50p 45.00p 45.00p 10000
10/06/2005 45.50p 45.50p 45.50p 45.50p 5975
09/06/2005 45.50p 45.50p 45.50p 45.50p 75
08/06/2005 45.50p 45.50p 45.50p 45.50p 0
07/06/2005 45.50p 45.50p 45.50p 45.50p 258
06/06/2005 45.50p 46.00p 45.50p 45.50p 0
03/06/2005 46.00p 46.50p 46.00p 46.00p 2500
02/06/2005 46.50p 46.50p 46.50p 46.50p 500
01/06/2005 46.50p 46.50p 46.50p 46.50p 0
31/05/2005 46.50p 46.50p 46.50p 46.50p 0
27/05/2005 46.50p 46.50p 46.50p 46.50p 410
26/05/2005 46.50p 46.50p 46.50p 46.50p 0
25/05/2005 46.50p 46.50p 46.50p 46.50p 0
24/05/2005 46.50p 46.50p 46.50p 46.50p 0
23/05/2005 46.50p 46.50p 46.50p 46.50p 59
20/05/2005 46.00p 47.00p 45.00p 46.50p 39000
19/05/2005 45.00p 45.00p 45.00p 45.00p 0
18/05/2005 45.00p 45.00p 45.00p 45.00p 2000
17/05/2005 45.00p 45.00p 45.00p 45.00p 32000
16/05/2005 44.00p 44.50p 43.50p 44.50p 6093
13/05/2005 43.50p 43.50p 43.00p 43.50p 22500
12/05/2005 41.50p 43.00p 41.00p 43.00p 33503
11/05/2005 41.00p 41.00p 41.00p 41.00p 2000
10/05/2005 41.00p 41.00p 41.00p 41.00p 60
09/05/2005 41.00p 41.00p 40.50p 41.00p 20250
06/05/2005 40.50p 40.50p 40.50p 40.50p 500
05/05/2005 40.50p 41.00p 40.50p 40.50p 3000
04/05/2005 41.00p 41.00p 41.00p 41.00p 2593
03/05/2005 41.50p 41.50p 41.00p 41.00p 6500
29/04/2005 41.00p 41.00p 41.00p 41.00p 0
28/04/2005 41.00p 41.50p 41.00p 41.00p 245230
27/04/2005 41.50p 41.50p 41.50p 41.50p 30695
26/04/2005 41.50p 42.00p 41.50p 41.50p 28016
25/04/2005 42.50p 43.50p 42.00p 42.00p 15116
22/04/2005 43.50p 43.50p 43.50p 43.50p 1300
21/04/2005 43.50p 44.50p 43.50p 43.50p 5000
20/04/2005 44.50p 45.00p 44.50p 44.50p 7370
19/04/2005 45.00p 45.00p 45.00p 45.00p 1878
18/04/2005 45.00p 45.50p 45.00p 45.00p 27531
15/04/2005 47.50p 47.50p 47.00p 47.00p 15000
14/04/2005 48.00p 48.00p 47.50p 48.00p 10000
13/04/2005 47.50p 47.50p 47.00p 47.50p 10000
12/04/2005 51.50p 52.00p 47.00p 47.00p 30060
11/04/2005 52.00p 52.00p 52.00p 52.00p 3492
08/04/2005 53.00p 53.50p 52.00p 52.00p 186573
07/04/2005 53.00p 54.50p 52.50p 53.50p 33036
06/04/2005 51.00p 52.50p 50.50p 52.50p 7500
05/04/2005 51.50p 51.50p 50.50p 50.50p 57534
04/04/2005 56.50p 57.50p 52.50p 52.50p 41075
01/04/2005 58.50p 60.00p 57.00p 57.50p 113182
31/03/2005 53.50p 62.00p 47.50p 57.00p 140727
30/03/2005 51.50p 52.50p 46.50p 47.50p 63071
29/03/2005 52.50p 52.50p 52.50p 52.50p 0
24/03/2005 53.50p 54.00p 52.50p 52.50p 6869
23/03/2005 54.00p 54.00p 54.00p 54.00p 0
22/03/2005 54.00p 54.50p 54.00p 54.00p 26020
21/03/2005 54.50p 54.50p 54.50p 54.50p 10500
18/03/2005 54.50p 55.50p 54.50p 54.50p 183300
17/03/2005 55.50p 55.50p 55.50p 55.50p 1700
16/03/2005 55.50p 56.00p 55.50p 55.50p 11500
15/03/2005 56.00p 56.00p 56.00p 56.00p 0
14/03/2005 56.00p 56.00p 56.00p 56.00p 1350
11/03/2005 56.00p 56.00p 56.00p 56.00p 3500
10/03/2005 56.00p 56.00p 56.00p 56.00p 100
09/03/2005 56.00p 56.50p 56.00p 56.00p 10000
08/03/2005 56.50p 56.50p 56.50p 56.50p 700
07/03/2005 55.50p 57.00p 55.00p 56.50p 48051
04/03/2005 55.00p 55.00p 55.00p 55.00p 10500
03/03/2005 53.50p 55.00p 52.50p 55.00p 18900
02/03/2005 52.50p 52.50p 52.50p 52.50p 4000
01/03/2005 52.50p 53.50p 52.50p 52.50p 11000
28/02/2005 51.50p 51.50p 51.50p 51.50p 6000
25/02/2005 49.00p 51.50p 48.50p 51.50p 15500
24/02/2005 48.50p 48.50p 47.50p 48.50p 830
23/02/2005 47.00p 49.50p 47.00p 47.50p 18305
22/02/2005 49.50p 49.50p 49.50p 49.50p 7220
21/02/2005 50.00p 50.00p 50.00p 50.00p 20000
18/02/2005 50.00p 50.00p 50.00p 50.00p 1500
17/02/2005 50.00p 50.00p 50.00p 50.00p 0
16/02/2005 50.00p 50.00p 50.00p 50.00p 42000
15/02/2005 51.50p 52.50p 50.00p 50.00p 9000
14/02/2005 52.50p 52.50p 52.50p 52.50p 15500
11/02/2005 51.50p 51.50p 51.50p 51.50p 925
10/02/2005 51.50p 51.50p 51.50p 51.50p 10700
09/02/2005 47.00p 53.00p 46.50p 51.50p 242992
08/02/2005 44.50p 46.50p 44.00p 46.50p 52750
07/02/2005 47.00p 47.50p 45.00p 45.00p 14500
04/02/2005 47.50p 47.50p 47.50p 47.50p 55250
03/02/2005 47.50p 47.50p 47.50p 47.50p 0
02/02/2005 47.50p 47.50p 47.50p 47.50p 5914
01/02/2005 47.50p 47.50p 47.50p 47.50p 2600
31/01/2005 46.50p 48.50p 45.50p 47.50p 84669
28/01/2005 45.50p 46.00p 45.50p 45.50p 8262
27/01/2005 46.50p 47.50p 46.00p 46.00p 10000
26/01/2005 47.50p 47.50p 47.50p 47.50p 1000
25/01/2005 47.00p 47.50p 47.00p 47.50p 662
24/01/2005 47.00p 47.00p 47.00p 47.00p 25000
21/01/2005 47.00p 47.00p 47.00p 47.00p 3000

*Close Price adjusted for both dividends and splits