Orient Telecoms (ORNT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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