Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/04/2004 49.50p 50.00p 46.50p 47.00p 35733
02/04/2004 50.00p 50.50p 50.00p 50.00p 31366
01/04/2004 51.00p 51.50p 50.00p 50.50p 67405
31/03/2004 52.50p 53.00p 51.50p 51.50p 56624
30/03/2004 55.50p 57.50p 53.00p 53.00p 89604
29/03/2004 58.50p 58.50p 57.50p 58.50p 6525
26/03/2004 58.50p 59.50p 58.50p 58.50p 51100
25/03/2004 59.50p 59.50p 59.50p 59.50p 7800
24/03/2004 58.50p 59.50p 57.50p 59.50p 29336
23/03/2004 57.50p 57.50p 56.50p 57.50p 124415
22/03/2004 57.50p 58.00p 57.50p 57.50p 110900
19/03/2004 57.50p 58.00p 57.00p 58.00p 75743
18/03/2004 57.50p 58.50p 57.00p 57.00p 9511
17/03/2004 56.50p 58.00p 55.00p 58.00p 89539
16/03/2004 58.50p 58.50p 55.00p 55.00p 25000
15/03/2004 60.50p 60.50p 60.00p 60.00p 26099
12/03/2004 61.50p 61.50p 61.50p 61.50p 9000
11/03/2004 64.00p 64.00p 62.50p 62.50p 29887
10/03/2004 65.00p 65.00p 64.50p 64.50p 10100
09/03/2004 66.50p 66.50p 65.50p 65.50p 15510
08/03/2004 64.00p 67.50p 64.00p 67.00p 272815
05/03/2004 63.50p 63.50p 63.50p 63.50p 7935
04/03/2004 62.50p 62.50p 62.50p 62.50p 10000
03/03/2004 65.00p 65.00p 63.50p 63.50p 41826
02/03/2004 68.50p 68.50p 64.50p 64.50p 57039
01/03/2004 63.50p 67.50p 63.50p 67.50p 111752
27/02/2004 58.50p 62.50p 58.00p 62.50p 86269
26/02/2004 58.50p 58.50p 58.50p 58.50p 20679
25/02/2004 64.00p 64.00p 59.00p 59.00p 51070
24/02/2004 63.00p 64.50p 63.00p 64.50p 44527
23/02/2004 63.50p 63.50p 63.50p 63.50p 28472
20/02/2004 63.50p 63.50p 63.50p 63.50p 40529
19/02/2004 64.00p 64.00p 64.00p 64.00p 5800
18/02/2004 62.00p 64.00p 62.00p 64.00p 28128
17/02/2004 65.00p 65.50p 61.00p 61.00p 39188
16/02/2004 66.50p 66.50p 65.50p 65.50p 35478
13/02/2004 66.50p 67.50p 66.00p 67.50p 56390
12/02/2004 67.00p 71.00p 65.00p 67.00p 191537
11/02/2004 58.00p 66.50p 58.00p 66.50p 179366
10/02/2004 50.50p 58.50p 50.50p 57.50p 152336
09/02/2004 50.00p 50.00p 50.00p 50.00p 2500
06/02/2004 50.00p 50.00p 50.00p 50.00p 1500
05/02/2004 50.00p 50.00p 50.00p 50.00p 17000
04/02/2004 50.00p 50.00p 49.50p 49.50p 10080
03/02/2004 49.50p 49.50p 49.50p 49.50p 37395
02/02/2004 50.00p 50.00p 50.00p 50.00p 2200
30/01/2004 51.00p 51.00p 50.50p 50.50p 3000
29/01/2004 50.50p 50.50p 50.50p 50.50p 500
28/01/2004 50.00p 50.00p 50.00p 50.00p 6544
27/01/2004 51.50p 51.50p 50.00p 50.00p 29086
26/01/2004 51.00p 51.00p 50.50p 51.00p 48994
23/01/2004 49.50p 54.50p 49.50p 51.50p 291287
22/01/2004 36.00p 48.00p 36.00p 48.00p 334624
21/01/2004 35.50p 35.50p 35.50p 35.50p 18335
20/01/2004 36.00p 36.00p 36.00p 36.00p 10250
19/01/2004 36.50p 36.50p 36.00p 36.50p 47139
16/01/2004 37.00p 37.00p 37.00p 37.00p 3026
15/01/2004 37.00p 37.00p 37.00p 37.00p 8016
14/01/2004 36.50p 36.50p 36.50p 36.50p 2700
13/01/2004 36.00p 36.00p 36.00p 36.00p 23541
12/01/2004 36.50p 36.50p 36.50p 36.50p 5314
09/01/2004 36.00p 36.50p 36.00p 36.50p 35435
08/01/2004 35.00p 36.50p 35.00p 36.50p 122800
07/01/2004 34.50p 34.50p 34.50p 34.50p 6096
06/01/2004 34.50p 34.50p 34.50p 34.50p 437585
05/01/2004 34.50p 34.50p 34.50p 34.50p 3000
02/01/2004 34.50p 34.50p 34.50p 34.50p 21500
31/12/2003 34.00p 34.50p 34.00p 34.50p 70000
30/12/2003 33.75p 33.75p 33.75p 33.75p 3500
29/12/2003 33.75p 33.75p 33.75p 33.75p 10000
24/12/2003 33.75p 33.75p 33.75p 33.75p 8850
23/12/2003 34.25p 34.25p 34.25p 34.25p 0
22/12/2003 34.25p 34.25p 34.25p 34.25p 0
19/12/2003 34.25p 34.25p 34.25p 34.25p 0
18/12/2003 34.25p 34.25p 34.25p 34.25p 0
17/12/2003 34.25p 34.25p 34.25p 34.25p 500
16/12/2003 34.25p 34.25p 34.25p 34.25p 11000
15/12/2003 35.25p 35.25p 35.25p 35.25p 25500
12/12/2003 33.50p 33.50p 33.00p 33.00p 17000
11/12/2003 35.00p 35.00p 34.00p 34.00p 17000
10/12/2003 35.50p 35.50p 35.50p 35.50p 3000
09/12/2003 36.50p 36.50p 35.50p 35.50p 30640
08/12/2003 37.50p 37.50p 37.50p 37.50p 8000
05/12/2003 38.00p 38.00p 38.00p 38.00p 1600
04/12/2003 38.50p 38.50p 38.00p 38.00p 150000
03/12/2003 39.50p 39.50p 39.00p 39.00p 350
02/12/2003 40.00p 40.00p 39.75p 39.75p 3500
01/12/2003 41.00p 41.00p 41.00p 41.00p 7000
28/11/2003 41.00p 41.00p 41.00p 41.00p 300
27/11/2003 42.00p 42.00p 41.00p 41.00p 1750
26/11/2003 39.50p 39.50p 39.50p 39.50p 14445
25/11/2003 41.00p 41.00p 39.25p 39.25p 64740
24/11/2003 41.00p 41.00p 41.00p 41.00p 1500
21/11/2003 41.00p 41.00p 41.00p 41.00p 0
20/11/2003 41.00p 41.00p 41.00p 41.00p 1000
19/11/2003 41.00p 41.00p 41.00p 41.00p 10000
18/11/2003 41.00p 41.00p 41.00p 41.00p 24250
17/11/2003 41.00p 41.00p 41.00p 41.00p 12722
14/11/2003 41.00p 41.00p 41.00p 41.00p 19044
13/11/2003 41.00p 41.00p 41.00p 41.00p 14993
12/11/2003 40.00p 41.00p 39.50p 41.00p 122668
11/11/2003 39.50p 39.50p 39.50p 39.50p 15366
10/11/2003 39.50p 39.50p 39.50p 39.50p 44530
07/11/2003 35.50p 47.50p 35.50p 40.00p 263966
06/11/2003 34.50p 35.00p 34.50p 35.00p 78483
05/11/2003 34.00p 34.50p 34.00p 34.50p 15548
04/11/2003 33.00p 33.50p 33.00p 33.50p 28672
03/11/2003 31.50p 32.00p 31.50p 32.00p 47500
31/10/2003 31.00p 31.00p 31.00p 31.00p 0
30/10/2003 31.00p 31.00p 31.00p 31.00p 0
29/10/2003 30.50p 31.00p 30.50p 31.00p 15500
28/10/2003 30.00p 30.00p 30.00p 30.00p 14625
27/10/2003 30.00p 30.00p 29.75p 30.00p 2000
24/10/2003 29.75p 29.75p 29.75p 29.75p 12598
23/10/2003 32.00p 32.00p 29.75p 29.75p 30500
22/10/2003 32.50p 32.50p 32.25p 32.25p 30550
21/10/2003 33.00p 33.00p 32.50p 32.75p 58000
20/10/2003 30.00p 33.00p 30.00p 32.50p 125964
17/10/2003 28.00p 29.50p 28.00p 29.50p 41328
16/10/2003 28.00p 28.00p 27.75p 27.75p 21134
15/10/2003 24.50p 30.50p 24.50p 27.75p 329803
14/10/2003 24.00p 24.00p 24.00p 24.00p 3000
13/10/2003 23.50p 23.50p 23.50p 23.50p 1721
10/10/2003 22.50p 24.00p 22.50p 23.50p 59384
09/10/2003 22.25p 22.25p 22.25p 22.25p 26978
08/10/2003 22.00p 22.00p 22.00p 22.00p 4874
07/10/2003 22.00p 22.00p 22.00p 22.00p 0
06/10/2003 22.00p 22.00p 22.00p 22.00p 0
03/10/2003 21.75p 22.00p 21.75p 22.00p 12000
02/10/2003 21.50p 21.50p 21.50p 21.50p 5000
01/10/2003 21.00p 21.00p 21.00p 21.00p 500
30/09/2003 23.50p 23.50p 21.25p 21.25p 3160
29/09/2003 24.50p 24.50p 24.50p 24.50p 72
26/09/2003 25.00p 25.00p 24.50p 24.50p 16984
25/09/2003 25.75p 25.75p 25.50p 25.50p 162000
24/09/2003 26.00p 26.00p 26.00p 26.00p 1000
23/09/2003 26.00p 26.00p 26.00p 26.00p 619
22/09/2003 26.00p 26.00p 26.00p 26.00p 5000
19/09/2003 26.00p 26.00p 26.00p 26.00p 5000
18/09/2003 25.75p 26.00p 25.75p 26.00p 0
17/09/2003 25.75p 26.00p 25.75p 26.00p 5070
16/09/2003 26.00p 26.00p 26.00p 26.00p 0
15/09/2003 25.75p 25.75p 25.75p 25.75p 2000
12/09/2003 26.25p 26.50p 26.00p 26.00p 12000
11/09/2003 26.75p 27.00p 26.75p 26.75p 43445
10/09/2003 27.25p 27.25p 27.00p 27.00p 25000
09/09/2003 27.75p 27.75p 27.75p 27.75p 2000
08/09/2003 27.50p 27.75p 27.50p 27.75p 80700
05/09/2003 27.50p 27.50p 27.25p 27.25p 48000
04/09/2003 27.25p 27.25p 27.00p 27.25p 14242
03/09/2003 23.00p 27.00p 23.00p 26.75p 235956
02/09/2003 23.00p 23.00p 22.75p 22.75p 11036
01/09/2003 23.25p 23.25p 23.25p 23.25p 0
29/08/2003 23.25p 23.25p 23.25p 23.25p 9756
28/08/2003 23.25p 23.25p 23.25p 23.25p 16000
27/08/2003 23.25p 23.25p 23.25p 23.25p 750
26/08/2003 23.25p 23.25p 23.25p 23.25p 176
22/08/2003 23.25p 23.25p 23.25p 23.25p 19085
21/08/2003 23.25p 23.25p 23.25p 23.25p 0
20/08/2003 23.25p 23.25p 23.25p 23.25p 1500
19/08/2003 23.25p 23.25p 23.25p 23.25p 0
18/08/2003 22.50p 23.25p 22.50p 23.25p 0
15/08/2003 23.25p 23.25p 23.25p 23.25p 0
14/08/2003 23.50p 23.50p 23.25p 23.25p 4000
13/08/2003 23.50p 23.50p 23.25p 23.25p 53000
12/08/2003 23.75p 23.75p 23.75p 23.75p 20750
11/08/2003 23.50p 23.75p 23.50p 23.75p 70500
08/08/2003 23.00p 23.00p 23.00p 23.00p 41563
07/08/2003 23.00p 23.00p 23.00p 23.00p 63310
06/08/2003 24.00p 24.00p 22.75p 22.75p 279537
05/08/2003 21.75p 24.00p 21.75p 24.00p 219346
04/08/2003 20.50p 20.75p 20.50p 20.75p 103000
01/08/2003 20.00p 20.00p 20.00p 20.00p 112038
31/07/2003 18.75p 20.00p 18.75p 20.00p 95000
30/07/2003 18.50p 18.50p 18.50p 18.50p 280
29/07/2003 19.50p 19.50p 18.50p 18.50p 14000
28/07/2003 19.00p 21.00p 19.00p 20.00p 148057
25/07/2003 17.00p 18.50p 17.00p 18.50p 123175
24/07/2003 16.50p 17.00p 16.50p 17.00p 52850
23/07/2003 17.00p 17.00p 17.00p 17.00p 60
22/07/2003 17.50p 17.50p 16.50p 17.00p 0
21/07/2003 18.00p 18.00p 18.00p 18.00p 100
18/07/2003 18.00p 18.00p 18.00p 18.00p 2500
17/07/2003 18.50p 18.50p 18.50p 18.50p 0
16/07/2003 19.25p 19.25p 18.50p 18.50p 39583
15/07/2003 19.50p 19.50p 19.50p 19.50p 20500
14/07/2003 19.50p 19.50p 19.50p 19.50p 45000
11/07/2003 19.50p 20.00p 19.50p 20.00p 78
10/07/2003 20.00p 20.00p 20.00p 20.00p 2000
09/07/2003 20.00p 20.00p 20.00p 20.00p 12146
08/07/2003 20.00p 20.00p 20.00p 20.00p 27356
07/07/2003 20.00p 20.00p 20.00p 20.00p 20000
04/07/2003 20.50p 20.50p 20.50p 20.50p 0
03/07/2003 20.50p 20.50p 20.50p 20.50p 0
02/07/2003 20.50p 20.50p 20.50p 20.50p 2760
01/07/2003 20.50p 20.50p 20.50p 20.50p 22000
30/06/2003 20.50p 20.50p 20.50p 20.50p 8937
27/06/2003 20.50p 20.50p 20.50p 20.50p 26800
26/06/2003 20.50p 20.50p 20.50p 20.50p 1000
25/06/2003 20.50p 20.50p 20.50p 20.50p 0

*Close Price adjusted for both dividends and splits