Orient Telecoms (ORNT) Share Price

Technology Sector


Date Open High Low Close* Volume
02/11/2021 26.00p 26.00p 26.00p 26.00p 0
01/11/2021 26.00p 26.00p 26.00p 26.00p 0
29/10/2021 26.00p 26.00p 26.00p 26.00p 0
28/10/2021 26.00p 26.00p 26.00p 26.00p 0
27/10/2021 26.00p 26.00p 26.00p 26.00p 0
26/10/2021 26.00p 26.00p 26.00p 26.00p 0
25/10/2021 26.00p 26.00p 26.00p 26.00p 0
22/10/2021 26.00p 26.00p 26.00p 26.00p 0
21/10/2021 26.00p 26.00p 26.00p 26.00p 0
20/10/2021 26.00p 26.00p 26.00p 26.00p 0
19/10/2021 26.00p 26.00p 26.00p 26.00p 0
18/10/2021 26.00p 26.00p 26.00p 26.00p 0
15/10/2021 25.00p 26.00p 25.00p 26.00p 0
14/10/2021 26.00p 26.00p 26.00p 26.00p 0
13/10/2021 26.00p 26.00p 26.00p 26.00p 0
12/10/2021 25.00p 26.00p 25.00p 26.00p 0
11/10/2021 26.00p 26.00p 26.00p 26.00p 0
08/10/2021 26.00p 26.00p 22.00p 26.00p 1068
07/10/2021 25.00p 26.00p 25.00p 26.00p 0
06/10/2021 25.00p 26.00p 25.00p 26.00p 0
05/10/2021 26.00p 26.00p 26.00p 26.00p 0
04/10/2021 26.00p 26.00p 26.00p 26.00p 0
01/10/2021 26.00p 26.00p 26.00p 26.00p 0
30/09/2021 26.00p 26.00p 26.00p 26.00p 0
29/09/2021 26.00p 26.00p 26.00p 26.00p 0
28/09/2021 26.00p 26.00p 26.00p 26.00p 0
27/09/2021 26.00p 26.00p 26.00p 26.00p 0
24/09/2021 26.00p 26.00p 26.00p 26.00p 0
23/09/2021 26.00p 26.00p 26.00p 26.00p 0
22/09/2021 26.00p 26.00p 26.00p 26.00p 0
21/09/2021 26.00p 26.00p 26.00p 26.00p 0
20/09/2021 26.00p 26.00p 26.00p 26.00p 0
17/09/2021 26.00p 26.00p 22.08p 26.00p 2302
16/09/2021 26.00p 26.00p 26.00p 26.00p 0
15/09/2021 25.50p 26.00p 25.50p 26.00p 0
14/09/2021 26.00p 26.00p 26.00p 26.00p 0
13/09/2021 25.50p 26.00p 25.50p 26.00p 0
10/09/2021 25.50p 26.00p 25.50p 26.00p 0
09/09/2021 25.50p 26.00p 25.50p 26.00p 0
08/09/2021 25.50p 26.00p 25.50p 26.00p 0
07/09/2021 25.50p 26.00p 25.50p 26.00p 0
06/09/2021 25.50p 26.00p 25.50p 26.00p 0
03/09/2021 25.50p 26.00p 25.50p 26.00p 0
02/09/2021 25.50p 26.00p 25.50p 26.00p 0
01/09/2021 25.50p 26.00p 25.50p 26.00p 0
31/08/2021 25.50p 26.00p 25.50p 26.00p 0
30/08/2021 25.50p 26.00p 25.50p 26.00p 0
27/08/2021 25.50p 26.00p 25.50p 26.00p 0
26/08/2021 25.50p 26.00p 25.50p 26.00p 0
25/08/2021 25.50p 26.00p 25.50p 26.00p 0
24/08/2021 25.50p 26.00p 25.50p 26.00p 0
23/08/2021 25.50p 26.00p 25.50p 26.00p 0
20/08/2021 25.50p 26.00p 25.50p 26.00p 0
19/08/2021 25.50p 26.00p 25.50p 26.00p 0
18/08/2021 25.50p 26.00p 25.50p 26.00p 0
17/08/2021 25.50p 26.00p 25.50p 26.00p 0
16/08/2021 25.50p 26.00p 25.50p 26.00p 0
13/08/2021 25.50p 26.00p 25.50p 26.00p 0
12/08/2021 25.50p 26.00p 25.50p 26.00p 0
11/08/2021 25.50p 26.00p 25.50p 26.00p 0
10/08/2021 25.50p 26.00p 25.50p 26.00p 0
09/08/2021 25.50p 26.00p 25.50p 26.00p 0
06/08/2021 25.50p 26.00p 25.50p 26.00p 0
05/08/2021 25.50p 26.00p 25.50p 26.00p 0
04/08/2021 25.50p 26.00p 25.50p 26.00p 0
03/08/2021 25.50p 26.00p 25.50p 26.00p 0
02/08/2021 25.50p 26.00p 25.50p 26.00p 0
30/07/2021 25.50p 26.00p 25.50p 26.00p 0
29/07/2021 25.50p 26.00p 25.50p 26.00p 0
28/07/2021 25.50p 26.00p 25.50p 26.00p 0
27/07/2021 25.50p 26.00p 25.50p 26.00p 0
26/07/2021 26.00p 26.00p 26.00p 26.00p 0
23/07/2021 26.00p 26.00p 26.00p 26.00p 0
22/07/2021 27.50p 27.50p 22.00p 26.00p 3240
21/07/2021 27.50p 27.50p 27.50p 27.50p 0
20/07/2021 27.50p 27.50p 22.00p 27.50p 1124
19/07/2021 27.50p 27.50p 22.00p 27.50p 1124
16/07/2021 27.50p 27.50p 27.50p 27.50p 0
15/07/2021 27.50p 27.50p 27.50p 27.50p 0
14/07/2021 27.50p 27.50p 27.50p 27.50p 0
13/07/2021 27.50p 27.50p 27.50p 27.50p 0
12/07/2021 27.50p 27.50p 27.50p 27.50p 0
09/07/2021 27.50p 27.50p 27.50p 27.50p 0
08/07/2021 27.50p 27.50p 27.50p 27.50p 0
07/07/2021 27.50p 27.50p 27.50p 27.50p 0
06/07/2021 27.50p 27.50p 27.50p 27.50p 0
05/07/2021 27.50p 27.50p 27.50p 27.50p 0
02/07/2021 27.50p 27.50p 22.00p 27.50p 260
01/07/2021 27.50p 27.50p 27.50p 27.50p 0
30/06/2021 27.50p 27.50p 27.50p 27.50p 0
29/06/2021 27.50p 27.50p 27.50p 27.50p 0
28/06/2021 27.50p 27.50p 27.50p 27.50p 0
25/06/2021 27.50p 27.50p 22.00p 27.50p 1729
24/06/2021 27.50p 27.50p 27.50p 27.50p 0
23/06/2021 27.50p 27.50p 27.50p 27.50p 0
22/06/2021 27.50p 27.50p 27.50p 27.50p 0
21/06/2021 27.50p 27.50p 27.50p 27.50p 0
18/06/2021 27.50p 27.50p 27.50p 27.50p 0
17/06/2021 27.50p 27.50p 27.50p 27.50p 0
16/06/2021 27.50p 27.50p 27.50p 27.50p 0
15/06/2021 27.50p 27.50p 27.50p 27.50p 0
14/06/2021 27.50p 27.50p 27.50p 27.50p 0
11/06/2021 27.50p 27.50p 27.50p 27.50p 0
10/06/2021 27.50p 27.50p 27.50p 27.50p 0
09/06/2021 27.50p 27.50p 27.50p 27.50p 0
08/06/2021 27.50p 27.50p 27.50p 27.50p 0
07/06/2021 27.50p 27.50p 27.50p 27.50p 0
04/06/2021 27.50p 27.50p 27.50p 27.50p 0
03/06/2021 27.50p 27.50p 27.50p 27.50p 0
02/06/2021 27.50p 27.50p 27.50p 27.50p 0
01/06/2021 27.50p 27.50p 27.50p 27.50p 0
31/05/2021 27.50p 27.50p 27.50p 27.50p 0
28/05/2021 27.50p 27.50p 27.50p 27.50p 0
27/05/2021 27.50p 27.50p 27.50p 27.50p 0
26/05/2021 27.50p 27.50p 27.50p 27.50p 0
25/05/2021 27.50p 27.50p 27.50p 27.50p 0
24/05/2021 27.50p 27.50p 27.50p 27.50p 0
21/05/2021 27.50p 27.50p 27.50p 27.50p 0
20/05/2021 27.50p 27.50p 27.50p 27.50p 0
19/05/2021 27.50p 27.50p 27.50p 27.50p 0
18/05/2021 27.50p 27.50p 27.50p 27.50p 0
17/05/2021 27.50p 27.50p 27.50p 27.50p 0
14/05/2021 27.50p 27.50p 27.50p 27.50p 0
13/05/2021 27.50p 27.50p 27.50p 27.50p 0
12/05/2021 27.50p 27.50p 27.50p 27.50p 0
11/05/2021 27.50p 27.50p 27.50p 27.50p 0
10/05/2021 27.50p 27.50p 27.50p 27.50p 0
07/05/2021 27.50p 27.50p 27.50p 27.50p 0
06/05/2021 27.50p 27.50p 27.50p 27.50p 0
05/05/2021 27.50p 27.50p 27.50p 27.50p 0
04/05/2021 27.50p 27.50p 27.50p 27.50p 0
03/05/2021 27.50p 27.50p 27.50p 27.50p 0
30/04/2021 27.50p 27.50p 27.50p 27.50p 0
29/04/2021 27.50p 27.50p 27.50p 27.50p 0
28/04/2021 27.50p 27.50p 27.50p 27.50p 0
27/04/2021 27.50p 27.50p 27.50p 27.50p 0
26/04/2021 27.50p 27.50p 27.50p 27.50p 0
23/04/2021 27.50p 27.50p 27.50p 27.50p 0
22/04/2021 27.50p 27.50p 27.50p 27.50p 0
21/04/2021 27.50p 27.50p 27.50p 27.50p 0
20/04/2021 27.50p 27.50p 27.50p 27.50p 0
19/04/2021 27.50p 27.50p 27.50p 27.50p 0
16/04/2021 27.50p 27.50p 27.50p 27.50p 0
15/04/2021 27.50p 27.50p 27.50p 27.50p 0
14/04/2021 27.50p 27.50p 27.50p 27.50p 0
13/04/2021 27.50p 27.50p 27.50p 27.50p 0
12/04/2021 27.50p 27.50p 27.50p 27.50p 0
09/04/2021 27.50p 27.50p 27.50p 27.50p 0
08/04/2021 27.50p 27.50p 27.50p 27.50p 0
07/04/2021 27.50p 27.50p 27.50p 27.50p 0
06/04/2021 27.50p 27.50p 27.50p 27.50p 0
05/04/2021 27.50p 27.50p 27.50p 27.50p 0
02/04/2021 27.50p 27.50p 27.50p 27.50p 0
01/04/2021 27.50p 27.50p 27.50p 27.50p 0
31/03/2021 27.50p 27.50p 27.50p 27.50p 0
30/03/2021 27.50p 27.50p 27.50p 27.50p 0
29/03/2021 27.50p 27.50p 27.50p 27.50p 0
26/03/2021 27.50p 27.50p 27.50p 27.50p 0
25/03/2021 27.50p 27.50p 27.50p 27.50p 0
24/03/2021 27.50p 27.50p 27.50p 27.50p 0
23/03/2021 27.50p 27.50p 27.50p 27.50p 0
22/03/2021 27.50p 27.50p 27.50p 27.50p 0
19/03/2021 27.50p 27.50p 27.50p 27.50p 0
18/03/2021 27.50p 27.50p 22.11p 27.50p 10
17/03/2021 27.50p 27.50p 27.50p 27.50p 0
16/03/2021 27.50p 27.50p 22.00p 27.50p 952
15/03/2021 27.50p 27.50p 22.11p 27.50p 1
12/03/2021 26.00p 32.20p 22.00p 27.50p 25235
11/03/2021 26.00p 26.00p 26.00p 26.00p 0
10/03/2021 26.00p 26.00p 26.00p 26.00p 0
09/03/2021 26.00p 26.00p 26.00p 26.00p 0
08/03/2021 26.00p 26.00p 22.08p 26.00p 1098
05/03/2021 26.00p 26.00p 26.00p 26.00p 0
04/03/2021 26.00p 26.00p 26.00p 26.00p 0
03/03/2021 26.00p 26.00p 26.00p 26.00p 0
02/03/2021 25.00p 26.00p 25.00p 26.00p 0
01/03/2021 26.00p 26.00p 26.00p 26.00p 0
26/02/2021 26.00p 26.00p 26.00p 26.00p 0
25/02/2021 26.00p 26.00p 26.00p 26.00p 0
24/02/2021 26.00p 26.00p 26.00p 26.00p 0
23/02/2021 26.00p 27.40p 26.00p 26.00p 150
22/02/2021 26.00p 26.00p 26.00p 26.00p 183
19/02/2021 26.00p 26.00p 26.00p 26.00p 0
18/02/2021 26.00p 26.00p 22.08p 26.00p 703
17/02/2021 26.00p 26.00p 26.00p 26.00p 0
16/02/2021 25.00p 26.00p 25.00p 26.00p 0
15/02/2021 25.00p 26.00p 25.00p 26.00p 0
12/02/2021 26.00p 26.00p 26.00p 26.00p 0
11/02/2021 26.00p 26.00p 26.00p 26.00p 0
10/02/2021 26.00p 26.00p 26.00p 26.00p 0
09/02/2021 26.00p 26.00p 26.00p 26.00p 0
08/02/2021 25.00p 26.00p 25.00p 26.00p 0
05/02/2021 26.00p 26.00p 26.00p 26.00p 0
04/02/2021 26.00p 26.00p 26.00p 26.00p 0
03/02/2021 26.00p 26.00p 26.00p 26.00p 0
02/02/2021 26.00p 26.00p 26.00p 26.00p 0
01/02/2021 25.00p 26.00p 25.00p 26.00p 0
29/01/2021 26.00p 26.00p 26.00p 26.00p 0
28/01/2021 26.00p 26.00p 26.00p 26.00p 0
27/01/2021 26.00p 26.00p 26.00p 26.00p 0

*Close Price adjusted for both dividends and splits