Orient Telecoms (ORNT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Orient Telecoms

Date Open High Low Close* Volume
26/03/2018 11.00p 11.00p 11.00p 11.00p 0
23/03/2018 11.00p 11.00p 11.00p 11.00p 0
22/03/2018 11.00p 11.00p 11.00p 11.00p 0
21/03/2018 11.00p 11.00p 11.00p 11.00p 0
20/03/2018 11.00p 11.00p 11.00p 11.00p 0
19/03/2018 11.00p 11.00p 11.00p 11.00p 0
16/03/2018 11.00p 11.00p 11.00p 11.00p 0
15/03/2018 11.00p 11.00p 11.00p 11.00p 0
14/03/2018 11.00p 11.00p 11.00p 11.00p 0
13/03/2018 11.00p 11.00p 11.00p 11.00p 0
12/03/2018 11.00p 11.00p 11.00p 11.00p 0
09/03/2018 11.00p 11.00p 11.00p 11.00p 0
08/03/2018 11.00p 11.00p 11.00p 11.00p 0
07/03/2018 11.00p 11.00p 11.00p 11.00p 0
06/03/2018 11.00p 11.00p 11.00p 11.00p 0
05/03/2018 11.00p 11.00p 11.00p 11.00p 0
02/03/2018 11.00p 11.00p 11.00p 11.00p 0
01/03/2018 11.00p 12.00p 11.00p 11.00p 40000
28/02/2018 11.00p 11.00p 11.00p 11.00p 0
27/02/2018 11.00p 11.00p 11.00p 11.00p 0
26/02/2018 11.00p 11.00p 11.00p 11.00p 0
23/02/2018 11.00p 11.00p 11.00p 11.00p 0
22/02/2018 11.00p 11.00p 11.00p 11.00p 0
21/02/2018 11.00p 11.00p 11.00p 11.00p 0
20/02/2018 11.00p 11.00p 11.00p 11.00p 0
19/02/2018 11.00p 11.00p 11.00p 11.00p 0
16/02/2018 11.00p 11.00p 11.00p 11.00p 0
15/02/2018 11.00p 11.00p 11.00p 11.00p 0
14/02/2018 11.00p 11.00p 11.00p 11.00p 0
13/02/2018 11.00p 11.00p 11.00p 11.00p 0
12/02/2018 11.00p 11.00p 11.00p 11.00p 0
09/02/2018 11.00p 11.00p 11.00p 11.00p 0
08/02/2018 11.00p 11.00p 11.00p 11.00p 0
07/02/2018 11.00p 11.00p 11.00p 11.00p 0
06/02/2018 11.00p 11.00p 11.00p 11.00p 0
05/02/2018 11.00p 11.00p 11.00p 11.00p 0
02/02/2018 11.00p 11.00p 11.00p 11.00p 0
01/02/2018 11.00p 11.00p 11.00p 11.00p 0
31/01/2018 11.00p 11.00p 11.00p 11.00p 0
30/01/2018 11.00p 11.00p 11.00p 11.00p 0
29/01/2018 11.00p 11.00p 11.00p 11.00p 0
26/01/2018 11.00p 11.00p 11.00p 11.00p 0
25/01/2018 11.00p 11.00p 11.00p 11.00p 0
24/01/2018 11.00p 11.00p 11.00p 11.00p 0
23/01/2018 11.00p 11.00p 11.00p 11.00p 0
22/01/2018 11.00p 11.00p 11.00p 11.00p 0
19/01/2018 11.00p 11.00p 11.00p 11.00p 0
18/01/2018 11.00p 11.00p 11.00p 11.00p 0
17/01/2018 11.00p 11.00p 11.00p 11.00p 0
16/01/2018 11.00p 11.00p 11.00p 11.00p 0
15/01/2018 11.00p 11.00p 11.00p 11.00p 0
12/01/2018 11.00p 11.00p 11.00p 11.00p 0
11/01/2018 11.00p 11.00p 11.00p 11.00p 0
10/01/2018 11.00p 11.00p 11.00p 11.00p 0
09/01/2018 11.00p 11.00p 11.00p 11.00p 0
08/01/2018 11.00p 11.00p 11.00p 11.00p 0
05/01/2018 11.00p 11.00p 11.00p 11.00p 0
04/01/2018 11.00p 11.00p 11.00p 11.00p 0
03/01/2018 11.00p 11.00p 11.00p 11.00p 0
02/01/2018 11.00p 11.50p 11.00p 11.00p 545000
29/12/2017 11.00p 11.00p 11.00p 11.00p 0
28/12/2017 11.00p 11.00p 11.00p 11.00p 0
27/12/2017 11.00p 11.00p 11.00p 11.00p 0
22/12/2017 11.00p 11.00p 11.00p 11.00p 0
21/12/2017 11.00p 11.00p 11.00p 11.00p 0
20/12/2017 11.00p 11.00p 11.00p 11.00p 0
19/12/2017 11.00p 11.00p 11.00p 11.00p 0
18/12/2017 11.00p 11.00p 11.00p 11.00p 0
15/12/2017 11.00p 11.00p 11.00p 11.00p 0
14/12/2017 11.00p 11.00p 11.00p 11.00p 0
13/12/2017 11.00p 11.00p 11.00p 11.00p 0
12/12/2017 11.00p 11.00p 11.00p 11.00p 0
11/12/2017 11.00p 11.00p 10.50p 11.00p 250000
08/12/2017 11.00p 11.00p 11.00p 11.00p 0
07/12/2017 11.00p 11.00p 11.00p 11.00p 0
06/12/2017 11.00p 11.00p 11.00p 11.00p 0
05/12/2017 11.00p 11.25p 11.00p 11.00p 45000
04/12/2017 11.00p 11.00p 11.00p 11.00p 250000
01/12/2017 11.00p 11.00p 11.00p 11.00p 0
30/11/2017 11.00p 11.00p 11.00p 11.00p 0
29/11/2017 11.00p 11.00p 11.00p 11.00p 0
28/11/2017 11.00p 11.00p 11.00p 11.00p 500000
27/11/2017 11.00p 11.00p 11.00p 11.00p 0
24/11/2017 11.00p 11.00p 11.00p 11.00p 0
23/11/2017 11.00p 11.00p 11.00p 11.00p 0
22/11/2017 11.00p 11.00p 11.00p 11.00p 0
21/11/2017 11.00p 11.00p 11.00p 11.00p 0
20/11/2017 11.00p 11.00p 11.00p 11.00p 0
17/11/2017 11.00p 11.00p 10.00p 11.00p 200000
16/11/2017 11.00p 11.00p 11.00p 11.00p 0
15/11/2017 11.00p 11.00p 11.00p 11.00p 0
14/11/2017 11.00p 11.00p 11.00p 11.00p 0
13/11/2017 11.00p 11.00p 11.00p 11.00p 0
10/11/2017 11.00p 11.00p 10.10p 11.00p 250000
09/11/2017 11.00p 11.00p 11.00p 11.00p 0
08/11/2017 11.00p 11.00p 11.00p 11.00p 0
07/11/2017 11.00p 11.00p 11.00p 11.00p 0
06/11/2017 11.00p 11.00p 10.01p 11.00p 250000
03/11/2017 11.00p 12.00p 11.00p 11.00p 100
02/11/2017 11.00p 11.00p 11.00p 11.00p 0
01/11/2017 11.00p 11.00p 11.00p 11.00p 0
31/10/2017 11.00p 12.00p 11.00p 11.00p 1098
30/10/2017 11.00p 11.00p 11.00p 11.00p 0
27/10/2017 11.00p 11.00p 11.00p 11.00p 0
26/10/2017 11.00p 11.00p 11.00p 11.00p 600000

*Close Price adjusted for both dividends and splits