Orient Telecoms (ORNT) Share Price

Technology Sector


Date Open High Low Close* Volume
26/01/2021 26.00p 26.00p 26.00p 26.00p 0
25/01/2021 26.00p 26.00p 26.00p 26.00p 0
22/01/2021 26.00p 26.00p 26.00p 26.00p 0
21/01/2021 25.00p 26.00p 24.00p 26.00p 19654
20/01/2021 27.00p 27.00p 27.00p 27.00p 0
19/01/2021 27.00p 27.00p 27.00p 27.00p 0
18/01/2021 25.00p 27.00p 25.00p 27.00p 0
15/01/2021 27.00p 27.00p 27.00p 27.00p 0
14/01/2021 27.00p 27.00p 27.00p 27.00p 0
13/01/2021 27.00p 27.00p 27.00p 27.00p 0
12/01/2021 27.00p 27.00p 27.00p 27.00p 0
11/01/2021 27.00p 27.00p 27.00p 27.00p 0
08/01/2021 27.00p 27.00p 27.00p 27.00p 0
07/01/2021 27.00p 27.25p 27.00p 27.00p 7257
06/01/2021 27.00p 27.00p 27.00p 27.00p 0
05/01/2021 32.00p 32.00p 27.00p 27.00p 7500
04/01/2021 31.00p 31.00p 31.00p 31.00p 0
01/01/2021 31.00p 31.00p 31.00p 31.00p 0
31/12/2020 31.00p 31.00p 31.00p 31.00p 0
30/12/2020 31.00p 31.00p 31.00p 31.00p 0
29/12/2020 32.00p 32.00p 31.00p 31.00p 0
28/12/2020 31.00p 31.00p 31.00p 31.00p 0
25/12/2020 31.00p 31.00p 31.00p 31.00p 0
24/12/2020 31.00p 31.00p 31.00p 31.00p 0
23/12/2020 31.00p 31.00p 31.00p 31.00p 0
22/12/2020 31.00p 31.00p 31.00p 31.00p 0
21/12/2020 31.00p 31.00p 31.00p 31.00p 0
18/12/2020 34.00p 34.00p 28.06p 31.00p 7713
17/12/2020 32.00p 34.00p 31.00p 34.00p 8741
16/12/2020 32.00p 34.00p 32.00p 34.00p 8743
15/12/2020 32.00p 34.00p 32.00p 34.00p 0
14/12/2020 32.00p 34.00p 32.00p 34.00p 0
11/12/2020 32.00p 34.00p 32.00p 34.00p 0
10/12/2020 34.00p 34.00p 34.00p 34.00p 0
09/12/2020 34.00p 34.00p 34.00p 34.00p 0
08/12/2020 34.00p 34.00p 30.00p 34.00p 12015
07/12/2020 34.00p 34.00p 34.00p 34.00p 0
04/12/2020 34.00p 34.00p 34.00p 34.00p 0
03/12/2020 34.00p 34.00p 34.00p 34.00p 26324
02/12/2020 34.00p 34.00p 34.00p 34.00p 0
01/12/2020 34.00p 34.00p 34.00p 34.00p 0
30/11/2020 34.00p 34.00p 34.00p 34.00p 0
27/11/2020 34.00p 34.00p 34.00p 34.00p 0
26/11/2020 34.00p 34.00p 34.00p 34.00p 0
25/11/2020 34.00p 34.00p 34.00p 34.00p 0
24/11/2020 34.00p 34.00p 32.00p 34.00p 0
23/11/2020 34.00p 34.00p 32.00p 32.00p 543
20/11/2020 34.00p 34.00p 34.00p 34.00p 0
19/11/2020 34.00p 34.00p 34.00p 34.00p 0
18/11/2020 34.00p 34.00p 34.00p 34.00p 0
17/11/2020 34.00p 34.00p 34.00p 34.00p 0
16/11/2020 34.00p 34.00p 34.00p 34.00p 0
13/11/2020 34.00p 34.00p 34.00p 34.00p 0
12/11/2020 34.00p 34.00p 34.00p 34.00p 0
10/11/2020 34.00p 34.00p 34.00p 34.00p 0
09/11/2020 34.00p 34.00p 32.00p 34.00p 16023
06/11/2020 34.00p 34.00p 34.00p 34.00p 0
05/11/2020 34.00p 34.00p 34.00p 34.00p 0
04/11/2020 32.00p 34.00p 32.00p 34.00p 0
03/11/2020 34.00p 34.00p 34.00p 34.00p 0
02/11/2020 34.00p 34.00p 34.00p 34.00p 0
30/10/2020 32.00p 34.00p 32.00p 34.00p 502
29/10/2020 32.00p 34.00p 32.00p 34.00p 406
28/10/2020 32.00p 34.00p 32.00p 34.00p 2200
27/10/2020 32.00p 34.00p 32.00p 34.00p 0
26/10/2020 31.50p 34.50p 31.50p 34.00p 7791
23/10/2020 31.50p 33.75p 28.00p 33.50p 20612
22/10/2020 38.50p 38.50p 27.06p 31.50p 64742
21/10/2020 39.50p 39.50p 37.00p 38.50p 2644
20/10/2020 41.50p 41.50p 38.00p 39.50p 7522
19/10/2020 26.00p 44.70p 26.00p 41.50p 113047
16/10/2020 20.50p 26.00p 20.50p 26.00p 43893
15/10/2020 20.50p 20.50p 20.50p 20.50p 0
14/10/2020 20.50p 20.50p 20.50p 20.50p 0
13/10/2020 16.50p 20.50p 16.50p 20.50p 21935
12/10/2020 16.50p 16.50p 16.50p 16.50p 0
09/10/2020 13.50p 17.50p 11.50p 16.50p 34025
08/10/2020 13.50p 16.00p 13.50p 13.50p 584
07/10/2020 13.50p 13.50p 13.50p 13.50p 0
06/10/2020 13.50p 13.50p 13.50p 13.50p 0
05/10/2020 13.50p 16.00p 13.50p 13.50p 2450
02/10/2020 13.00p 15.00p 13.00p 13.50p 3240
01/10/2020 13.00p 13.00p 12.00p 13.00p 5248
30/09/2020 10.25p 14.00p 10.25p 13.00p 12748
29/09/2020 10.25p 10.25p 10.25p 10.25p 0
28/09/2020 10.00p 10.25p 10.00p 10.25p 0
25/09/2020 10.25p 10.25p 10.25p 10.25p 0
24/09/2020 10.25p 10.25p 10.25p 10.25p 0
23/09/2020 10.25p 10.25p 10.25p 10.25p 0
22/09/2020 10.25p 10.25p 10.25p 10.25p 0
21/09/2020 10.00p 10.25p 10.00p 10.25p 0
18/09/2020 10.25p 10.25p 10.25p 10.25p 0
17/09/2020 10.25p 10.25p 10.25p 10.25p 0
16/09/2020 10.25p 10.25p 10.25p 10.25p 0
15/09/2020 10.25p 10.25p 10.25p 10.25p 0
14/09/2020 10.25p 10.25p 10.25p 10.25p 0
11/09/2020 10.25p 10.25p 10.25p 10.25p 0
10/09/2020 10.25p 10.25p 10.25p 10.25p 0
09/09/2020 10.25p 10.25p 10.25p 10.25p 0
08/09/2020 10.25p 10.25p 10.25p 10.25p 0
07/09/2020 10.25p 10.25p 10.25p 10.25p 0
04/09/2020 10.25p 10.25p 10.25p 10.25p 0
03/09/2020 10.25p 10.25p 10.25p 10.25p 0
02/09/2020 10.25p 10.25p 10.25p 10.25p 0
01/09/2020 10.25p 10.25p 10.25p 10.25p 0
31/08/2020 10.00p 10.25p 10.00p 10.25p 0
28/08/2020 10.00p 10.25p 10.00p 10.25p 0
27/08/2020 10.00p 10.25p 10.00p 10.25p 0
26/08/2020 10.00p 10.25p 10.00p 10.25p 0
25/08/2020 10.00p 10.25p 10.00p 10.25p 0
24/08/2020 10.00p 10.25p 10.00p 10.25p 0
21/08/2020 10.00p 10.25p 10.00p 10.25p 0
20/08/2020 10.00p 10.25p 10.00p 10.25p 0
19/08/2020 10.00p 10.25p 10.00p 10.25p 0
18/08/2020 10.00p 10.25p 10.00p 10.25p 0
17/08/2020 10.00p 10.25p 10.00p 10.25p 0
14/08/2020 10.00p 10.25p 10.00p 10.25p 0
13/08/2020 10.25p 10.25p 10.25p 10.25p 0
12/08/2020 10.00p 10.25p 10.00p 10.25p 0
11/08/2020 10.25p 10.25p 10.25p 10.25p 0
10/08/2020 10.25p 10.25p 10.25p 10.25p 0
07/08/2020 10.25p 10.25p 10.25p 10.25p 0
06/08/2020 10.00p 10.25p 10.00p 10.25p 0
05/08/2020 10.25p 10.25p 10.25p 10.25p 0
04/08/2020 10.25p 10.25p 10.25p 10.25p 0
03/08/2020 10.25p 10.25p 10.25p 10.25p 0
31/07/2020 10.25p 10.25p 10.25p 10.25p 0
30/07/2020 10.25p 10.25p 10.25p 10.25p 105
29/07/2020 10.25p 10.25p 10.25p 10.25p 0
28/07/2020 10.25p 10.25p 10.25p 10.25p 0
27/07/2020 10.25p 10.25p 10.25p 10.25p 0
24/07/2020 10.00p 10.25p 10.00p 10.25p 0
23/07/2020 10.25p 10.25p 10.25p 10.25p 0
22/07/2020 10.25p 10.25p 10.25p 10.25p 0
21/07/2020 10.25p 10.25p 10.25p 10.25p 0
20/07/2020 10.25p 10.25p 10.25p 10.25p 0
17/07/2020 10.25p 10.25p 10.25p 10.25p 0
16/07/2020 10.25p 10.25p 10.25p 10.25p 0
15/07/2020 10.25p 10.25p 10.25p 10.25p 0
14/07/2020 10.25p 10.25p 10.25p 10.25p 0
13/07/2020 10.25p 10.25p 10.25p 10.25p 0
10/07/2020 10.25p 10.25p 10.25p 10.25p 0
09/07/2020 10.25p 10.25p 10.25p 10.25p 0
08/07/2020 10.25p 10.25p 10.25p 10.25p 0
07/07/2020 10.25p 10.25p 10.25p 10.25p 0
06/07/2020 10.25p 10.25p 10.25p 10.25p 0
03/07/2020 10.00p 10.25p 10.00p 10.25p 0
02/07/2020 10.00p 10.25p 10.00p 10.25p 0
01/07/2020 10.25p 10.25p 10.25p 10.25p 0
30/06/2020 10.25p 10.25p 10.25p 10.25p 0
29/06/2020 10.25p 10.25p 10.25p 10.25p 0
26/06/2020 10.25p 10.25p 10.25p 10.25p 0
25/06/2020 10.25p 10.25p 10.25p 10.25p 0
24/06/2020 10.25p 10.25p 10.25p 10.25p 0
23/06/2020 10.25p 10.25p 10.25p 10.25p 0
22/06/2020 10.25p 10.25p 10.25p 10.25p 0
19/06/2020 10.25p 10.25p 10.25p 10.25p 0
18/06/2020 10.00p 10.25p 10.00p 10.25p 0
17/06/2020 10.25p 10.25p 10.25p 10.25p 0
16/06/2020 10.25p 10.25p 10.25p 10.25p 0
15/06/2020 10.25p 10.25p 10.25p 10.25p 0
12/06/2020 10.25p 10.25p 10.25p 10.25p 0
11/06/2020 10.25p 10.25p 10.25p 10.25p 0
10/06/2020 10.25p 10.25p 10.25p 10.25p 0
09/06/2020 10.25p 10.25p 10.25p 10.25p 0
08/06/2020 10.25p 10.25p 10.25p 10.25p 0
05/06/2020 10.25p 10.25p 10.25p 10.25p 0
04/06/2020 10.25p 10.25p 10.25p 10.25p 0
03/06/2020 10.25p 10.25p 10.25p 10.25p 0
02/06/2020 10.25p 10.25p 10.25p 10.25p 0
01/06/2020 10.25p 10.25p 10.25p 10.25p 0
29/05/2020 10.00p 10.25p 10.00p 10.25p 0
28/05/2020 10.25p 10.25p 10.25p 10.25p 0
27/05/2020 10.00p 10.25p 10.00p 10.25p 0
26/05/2020 10.25p 10.25p 10.25p 10.25p 0
25/05/2020 10.25p 10.25p 10.25p 10.25p 0
22/05/2020 10.25p 10.25p 10.25p 10.25p 0
21/05/2020 10.25p 10.25p 10.25p 10.25p 0
20/05/2020 10.25p 10.25p 10.25p 10.25p 0
19/05/2020 10.25p 10.25p 10.25p 10.25p 0
18/05/2020 10.25p 10.25p 10.25p 10.25p 0
15/05/2020 10.25p 10.25p 10.25p 10.25p 0
14/05/2020 10.25p 10.25p 10.25p 10.25p 0
13/05/2020 10.25p 10.25p 10.25p 10.25p 0
12/05/2020 10.25p 10.25p 10.25p 10.25p 0
11/05/2020 10.25p 10.25p 10.25p 10.25p 0
08/05/2020 10.00p 10.25p 10.00p 10.25p 0
07/05/2020 10.00p 10.25p 10.00p 10.25p 0
06/05/2020 10.00p 10.25p 10.00p 10.25p 0
05/05/2020 10.00p 10.25p 10.00p 10.25p 0
04/05/2020 10.00p 10.25p 10.00p 10.25p 0
01/05/2020 10.25p 10.25p 10.25p 10.25p 0
30/04/2020 10.25p 10.25p 10.25p 10.25p 0
29/04/2020 10.25p 10.25p 10.25p 10.25p 0
28/04/2020 10.25p 10.25p 10.25p 10.25p 0
27/04/2020 10.25p 10.25p 10.25p 10.25p 0
24/04/2020 10.25p 10.25p 10.25p 10.25p 0
23/04/2020 10.25p 10.25p 10.25p 10.25p 0
22/04/2020 10.25p 10.25p 10.25p 10.25p 0
21/04/2020 10.25p 10.25p 10.25p 10.25p 0

*Close Price adjusted for both dividends and splits