Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/04/2019 19.00p 19.00p 19.00p 19.00p 0
15/04/2019 19.00p 19.70p 19.00p 19.00p 156
12/04/2019 19.00p 19.70p 19.00p 19.00p 1519
11/04/2019 19.00p 19.00p 19.00p 19.00p 25000
10/04/2019 19.00p 19.00p 19.00p 19.00p 0
09/04/2019 19.00p 19.44p 18.10p 19.00p 1380
08/04/2019 20.00p 20.00p 18.00p 19.00p 29389
05/04/2019 21.00p 21.00p 19.00p 20.00p 6500
04/04/2019 20.00p 21.00p 19.80p 21.00p 16668
03/04/2019 20.00p 20.28p 19.00p 20.00p 41990
02/04/2019 20.00p 20.80p 19.21p 20.00p 10343
01/04/2019 19.50p 20.47p 19.20p 20.00p 127278
29/03/2019 19.50p 19.68p 18.45p 19.50p 19198
28/03/2019 19.00p 20.00p 18.45p 20.00p 45000
27/03/2019 20.00p 20.44p 19.00p 19.00p 43800
26/03/2019 22.00p 22.00p 22.00p 22.00p 0
25/03/2019 22.50p 22.50p 20.15p 22.00p 5676
22/03/2019 22.50p 22.50p 21.00p 22.50p 2340
21/03/2019 22.50p 22.50p 22.50p 22.50p 0
20/03/2019 22.50p 22.50p 22.50p 22.50p 0
19/03/2019 22.50p 22.50p 21.00p 22.50p 4516
18/03/2019 22.50p 22.80p 22.50p 22.50p 350
15/03/2019 22.50p 22.50p 21.00p 22.50p 870
14/03/2019 22.50p 22.95p 21.00p 22.50p 33592
13/03/2019 22.50p 22.50p 21.90p 22.50p 4067
12/03/2019 22.50p 22.50p 22.50p 22.50p 0
11/03/2019 22.50p 22.50p 22.50p 22.50p 0
08/03/2019 22.00p 22.50p 21.00p 22.50p 17489
07/03/2019 22.00p 22.00p 21.74p 22.00p 405
06/03/2019 22.00p 22.00p 21.74p 22.00p 7594
05/03/2019 22.00p 22.00p 19.52p 22.00p 55000
04/03/2019 22.00p 22.00p 22.00p 22.00p 0
01/03/2019 21.50p 22.44p 21.50p 22.00p 4406
28/02/2019 21.50p 21.80p 21.15p 21.50p 1680
27/02/2019 21.50p 21.50p 21.01p 21.50p 771
26/02/2019 24.00p 24.00p 21.00p 21.50p 20000
25/02/2019 24.00p 24.00p 22.00p 24.00p 10110
22/02/2019 22.00p 24.47p 20.40p 24.00p 16162
21/02/2019 22.50p 22.50p 20.00p 22.00p 45218
20/02/2019 23.00p 23.00p 21.04p 22.50p 2955
19/02/2019 23.00p 23.00p 21.11p 23.00p 8179
18/02/2019 23.50p 24.47p 21.04p 23.00p 33957
15/02/2019 23.50p 23.50p 23.50p 23.50p 0
14/02/2019 22.00p 24.70p 22.00p 23.50p 27429
13/02/2019 22.00p 22.40p 22.00p 22.00p 871
12/02/2019 22.00p 22.40p 20.12p 22.00p 5673
11/02/2019 23.00p 23.00p 19.61p 22.00p 33525
08/02/2019 23.00p 23.00p 21.06p 23.00p 7603
07/02/2019 22.50p 23.00p 21.25p 23.00p 14750
06/02/2019 22.50p 22.82p 22.05p 22.50p 11382
05/02/2019 23.50p 23.50p 22.05p 22.50p 12294
04/02/2019 23.50p 23.50p 23.50p 23.50p 0
01/02/2019 25.50p 25.50p 22.11p 23.50p 65199
31/01/2019 26.00p 26.00p 24.00p 25.50p 16332
30/01/2019 26.00p 26.00p 25.08p 26.00p 1119
29/01/2019 26.50p 26.70p 24.91p 26.00p 12733
28/01/2019 27.00p 27.00p 24.94p 26.50p 39100
25/01/2019 28.00p 28.00p 25.13p 27.00p 11150
24/01/2019 28.00p 29.80p 26.00p 28.00p 42666
23/01/2019 28.00p 28.00p 27.15p 28.00p 38
22/01/2019 30.50p 30.50p 26.60p 28.00p 7969
21/01/2019 21.00p 35.68p 21.00p 30.50p 206068
18/01/2019 21.00p 21.00p 20.00p 20.50p 15240
17/01/2019 21.50p 21.50p 19.33p 21.00p 33446
16/01/2019 21.00p 22.38p 20.09p 21.50p 6697
15/01/2019 21.00p 21.24p 21.00p 21.00p 4375
14/01/2019 21.00p 21.00p 21.00p 21.00p 0
11/01/2019 21.00p 21.47p 20.06p 21.00p 6300
10/01/2019 21.50p 21.50p 20.15p 21.00p 2500
09/01/2019 21.50p 21.74p 20.01p 21.50p 21717
08/01/2019 23.00p 23.00p 19.15p 21.50p 70099
07/01/2019 23.00p 23.00p 22.00p 23.00p 5824
04/01/2019 23.00p 23.00p 23.00p 23.00p 0
03/01/2019 20.50p 23.00p 20.50p 23.00p 15581
02/01/2019 21.50p 21.50p 20.00p 20.50p 10000
31/12/2018 21.50p 21.50p 21.50p 21.50p 0
28/12/2018 22.50p 22.50p 19.75p 21.50p 7469
27/12/2018 22.50p 22.50p 21.00p 22.50p 4338
24/12/2018 22.00p 24.50p 21.44p 22.50p 30000
21/12/2018 22.50p 22.50p 20.00p 22.00p 6171
20/12/2018 22.50p 22.50p 21.35p 22.50p 200
19/12/2018 22.50p 23.00p 20.00p 22.50p 47372
18/12/2018 21.00p 25.00p 19.06p 22.50p 120199
17/12/2018 22.00p 22.00p 21.00p 21.00p 0
14/12/2018 22.00p 22.00p 20.22p 22.00p 5000
13/12/2018 21.00p 22.00p 21.00p 22.00p 5000
12/12/2018 21.00p 21.00p 20.40p 21.00p 5000
11/12/2018 21.00p 21.00p 21.00p 21.00p 0
10/12/2018 21.50p 22.74p 20.60p 21.00p 653
07/12/2018 21.50p 21.50p 21.50p 21.50p 0
06/12/2018 22.00p 22.00p 20.60p 21.50p 6688
05/12/2018 25.50p 25.50p 21.40p 22.00p 15293
04/12/2018 25.50p 25.50p 24.25p 25.50p 400
03/12/2018 25.00p 25.50p 23.00p 25.50p 3180
30/11/2018 25.00p 25.00p 25.00p 25.00p 0
29/11/2018 26.50p 26.50p 23.00p 25.00p 13500
28/11/2018 23.00p 26.50p 21.20p 26.50p 21087
27/11/2018 26.00p 26.00p 21.11p 23.00p 13606
26/11/2018 24.50p 27.05p 24.50p 26.00p 7130
23/11/2018 24.50p 24.50p 24.50p 24.50p 0
22/11/2018 24.50p 24.50p 23.81p 24.50p 15307
21/11/2018 22.50p 25.52p 22.50p 24.50p 27557
20/11/2018 25.00p 25.00p 20.52p 22.50p 2580
19/11/2018 25.00p 26.75p 25.00p 25.00p 2278
16/11/2018 21.00p 26.40p 20.04p 25.00p 41649
15/11/2018 22.00p 24.00p 20.35p 21.00p 59000
14/11/2018 22.00p 22.48p 18.75p 22.00p 49016
13/11/2018 24.50p 25.25p 20.00p 22.00p 46537
12/11/2018 22.50p 26.44p 19.52p 24.50p 34523
09/11/2018 29.50p 29.75p 27.50p 27.50p 6606
08/11/2018 26.50p 30.75p 26.50p 29.50p 22666
07/11/2018 32.00p 33.88p 25.00p 26.50p 29391
06/11/2018 32.00p 33.00p 31.88p 32.00p 6654
05/11/2018 29.00p 35.40p 29.00p 32.00p 39421
02/11/2018 32.00p 39.88p 25.55p 29.50p 144508
01/11/2018 33.50p 36.65p 25.00p 32.00p 52587
31/10/2018 26.50p 48.75p 26.50p 33.50p 244912
30/10/2018 23.00p 27.50p 23.00p 26.50p 27956
29/10/2018 22.00p 23.00p 22.00p 23.00p 4532
26/10/2018 20.50p 22.70p 20.50p 22.00p 25064
25/10/2018 20.00p 20.50p 18.00p 20.50p 30000
24/10/2018 20.50p 20.50p 19.27p 20.50p 36085
23/10/2018 20.50p 20.50p 19.25p 20.50p 2262
22/10/2018 20.50p 21.74p 19.13p 20.50p 23530
19/10/2018 20.50p 20.50p 20.00p 20.50p 4000
18/10/2018 19.00p 21.80p 19.00p 20.50p 13515
17/10/2018 23.00p 23.00p 19.00p 19.00p 26881
16/10/2018 19.50p 23.38p 19.50p 23.00p 18024
15/10/2018 20.50p 21.59p 19.13p 19.50p 7970
12/10/2018 21.50p 22.40p 19.00p 20.50p 14845
11/10/2018 24.50p 24.50p 20.00p 21.50p 57704
10/10/2018 21.00p 25.90p 18.11p 24.50p 123574
09/10/2018 21.00p 21.47p 21.00p 21.00p 1000
08/10/2018 24.00p 24.00p 20.20p 21.00p 8291
05/10/2018 24.00p 24.88p 24.00p 24.00p 1004
04/10/2018 24.50p 24.50p 22.75p 24.00p 5000
03/10/2018 24.50p 26.00p 22.22p 24.50p 24422
02/10/2018 26.50p 26.50p 20.00p 24.50p 63133
01/10/2018 27.50p 27.85p 24.30p 26.50p 30245
28/09/2018 27.50p 29.70p 25.35p 27.50p 6947
27/09/2018 27.50p 29.50p 25.35p 27.50p 2955
26/09/2018 27.50p 27.50p 25.35p 27.50p 2028
25/09/2018 27.00p 29.00p 24.65p 27.50p 7974
24/09/2018 27.00p 27.00p 25.20p 27.00p 792
21/09/2018 26.00p 27.00p 24.51p 27.00p 27255
20/09/2018 26.00p 26.44p 24.20p 26.00p 23544
19/09/2018 23.50p 25.94p 22.30p 25.00p 23131
18/09/2018 27.00p 27.00p 22.30p 25.00p 26921
17/09/2018 27.00p 27.00p 25.11p 27.00p 6592
14/09/2018 28.50p 28.50p 24.50p 27.50p 40602
13/09/2018 29.00p 29.00p 27.00p 29.00p 4486
12/09/2018 29.50p 29.50p 26.00p 29.00p 23058
11/09/2018 31.50p 31.50p 25.80p 29.50p 84758
10/09/2018 37.50p 38.88p 28.00p 31.50p 48630
07/09/2018 37.50p 37.50p 37.50p 37.50p 0
06/09/2018 37.50p 39.18p 35.85p 37.50p 2209
05/09/2018 39.00p 41.75p 35.62p 37.50p 69176
04/09/2018 40.00p 41.80p 35.58p 39.00p 9476
03/09/2018 38.00p 41.65p 38.00p 40.00p 5001
31/08/2018 38.00p 38.00p 38.00p 38.00p 0
30/08/2018 38.00p 41.20p 34.65p 38.00p 1869
29/08/2018 38.50p 40.70p 34.50p 38.00p 4204
28/08/2018 39.00p 39.00p 36.58p 38.50p 1088
24/08/2018 39.50p 39.88p 36.55p 39.00p 25713
23/08/2018 39.50p 40.94p 37.77p 39.50p 12641
22/08/2018 39.00p 40.18p 38.00p 39.50p 13918
21/08/2018 37.50p 39.00p 35.11p 39.00p 5538
20/08/2018 39.50p 39.50p 35.72p 37.50p 4462
17/08/2018 38.00p 42.30p 36.80p 39.50p 40506
16/08/2018 44.50p 44.50p 36.00p 38.00p 56858
15/08/2018 51.50p 51.50p 40.80p 44.50p 65814
14/08/2018 40.00p 59.50p 37.50p 52.50p 144153
13/08/2018 39.00p 42.50p 34.00p 39.50p 58155
10/08/2018 39.00p 39.50p 39.00p 39.00p 3000
09/08/2018 38.50p 40.20p 35.56p 39.00p 13575
08/08/2018 37.00p 38.50p 36.40p 38.50p 28930
07/08/2018 40.00p 40.00p 37.00p 37.00p 10000
06/08/2018 42.00p 44.40p 39.60p 40.00p 6863
03/08/2018 42.00p 44.40p 42.00p 42.00p 172
02/08/2018 44.00p 44.00p 37.00p 42.00p 50432
01/08/2018 43.50p 45.90p 40.70p 44.00p 22832
31/07/2018 43.50p 46.30p 41.23p 43.50p 4708
30/07/2018 43.00p 45.65p 39.80p 43.50p 2381
27/07/2018 40.00p 45.00p 39.50p 43.00p 22828
26/07/2018 40.00p 40.00p 38.75p 40.00p 4829
25/07/2018 39.50p 42.31p 36.35p 40.00p 7526
24/07/2018 39.50p 41.42p 39.50p 39.50p 1757
23/07/2018 41.00p 43.20p 37.55p 39.50p 4000
20/07/2018 41.50p 41.65p 38.35p 41.00p 5000
19/07/2018 42.00p 42.00p 39.30p 41.50p 1250
18/07/2018 41.50p 42.00p 38.35p 42.00p 5200
17/07/2018 41.50p 42.28p 39.05p 41.50p 13779
16/07/2018 40.00p 42.50p 38.00p 41.50p 21089
13/07/2018 39.00p 41.75p 37.59p 40.00p 13779
12/07/2018 38.50p 39.25p 35.50p 39.00p 26182
11/07/2018 40.00p 40.00p 37.75p 38.50p 25146
10/07/2018 42.50p 42.50p 39.00p 39.00p 4405
09/07/2018 41.50p 43.25p 39.75p 42.50p 2942
06/07/2018 41.50p 44.23p 41.50p 41.50p 2464
05/07/2018 43.50p 43.50p 39.00p 41.50p 20750

*Close Price adjusted for both dividends and splits