Oriole Resources (ORR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oriole Resources

Date Open High Low Close* Volume
04/10/2017 1.33p 1.33p 1.20p 1.20p 916410
03/10/2017 1.33p 1.33p 1.33p 1.33p 587785
02/10/2017 1.33p 1.33p 1.25p 1.33p 3510
29/09/2017 1.28p 1.33p 1.13p 1.33p 2048155
28/09/2017 1.38p 1.33p 1.28p 1.28p 1392500
27/09/2017 1.38p 1.43p 1.33p 1.33p 1191765
26/09/2017 1.18p 1.38p 1.23p 1.38p 1658116
25/09/2017 1.38p 1.38p 1.18p 1.23p 390496
22/09/2017 1.23p 1.38p 1.23p 1.38p 1825000
21/09/2017 1.20p 1.23p 1.08p 1.23p 1615794
20/09/2017 1.38p 1.38p 1.18p 1.20p 361200
19/09/2017 1.38p 1.38p 1.38p 1.38p 0
18/09/2017 1.35p 1.38p 1.35p 1.38p 772485
15/09/2017 1.18p 1.35p 1.18p 1.35p 2535000
14/09/2017 1.15p 1.28p 1.15p 1.18p 25000
13/09/2017 1.15p 1.15p 1.15p 1.15p 752570
12/09/2017 1.15p 1.15p 1.15p 1.15p 708214
11/09/2017 1.18p 1.18p 1.15p 1.15p 400000
08/09/2017 1.38p 1.38p 1.15p 1.18p 1485053
07/09/2017 1.38p 1.38p 1.20p 1.38p 1044364
06/09/2017 1.20p 1.20p 1.20p 1.20p 0
05/09/2017 1.20p 1.30p 1.18p 1.20p 786408
04/09/2017 1.18p 1.30p 1.18p 1.20p 32713
01/09/2017 1.28p 1.28p 1.18p 1.18p 1394084
31/08/2017 1.20p 1.28p 1.20p 1.28p 679844
30/08/2017 1.23p 1.23p 1.20p 1.20p 315983
29/08/2017 1.28p 1.28p 1.23p 1.23p 0
25/08/2017 1.33p 1.33p 1.28p 1.28p 161462
24/08/2017 1.20p 1.33p 1.20p 1.33p 175667
23/08/2017 1.20p 1.20p 1.20p 1.20p 2160504
22/08/2017 1.25p 1.25p 1.18p 1.20p 908566
21/08/2017 1.28p 1.28p 1.25p 1.25p 190888
18/08/2017 1.33p 1.33p 1.28p 1.28p 200000
17/08/2017 1.33p 1.33p 1.33p 1.33p 0
16/08/2017 1.38p 1.38p 1.33p 1.33p 50000
15/08/2017 1.38p 1.38p 1.38p 1.38p 0
14/08/2017 1.38p 1.38p 1.38p 1.38p 500000
11/08/2017 1.38p 1.38p 1.38p 1.38p 0
10/08/2017 1.38p 1.38p 1.38p 1.38p 81749
09/08/2017 1.15p 1.38p 1.15p 1.38p 1242193
08/08/2017 1.18p 1.18p 1.15p 1.15p 1342000
07/08/2017 1.35p 1.35p 1.13p 1.18p 812736
04/08/2017 1.40p 1.40p 1.35p 1.35p 0
03/08/2017 1.35p 1.40p 1.23p 1.40p 505331
02/08/2017 1.18p 1.23p 1.15p 1.23p 596080
01/08/2017 1.20p 1.33p 1.15p 1.15p 228537
31/07/2017 1.33p 1.33p 1.33p 1.33p 788771
28/07/2017 1.33p 1.38p 1.33p 1.33p 1450000
27/07/2017 1.38p 1.38p 1.38p 1.38p 136000
26/07/2017 1.40p 1.40p 1.38p 1.38p 300891
25/07/2017 1.20p 1.40p 1.20p 1.40p 1192660
24/07/2017 1.08p 1.20p 1.08p 1.20p 213394
21/07/2017 1.10p 1.10p 1.08p 1.08p 137787
20/07/2017 1.13p 1.13p 1.10p 1.10p 231734
19/07/2017 1.20p 1.28p 1.13p 1.13p 40900
18/07/2017 1.25p 1.28p 1.25p 1.28p 88764
17/07/2017 1.25p 1.25p 1.25p 1.25p 0
14/07/2017 1.25p 1.25p 1.25p 1.25p 314615
13/07/2017 1.30p 1.25p 1.25p 1.25p 0
12/07/2017 1.18p 1.25p 1.18p 1.25p 45000
11/07/2017 1.13p 1.18p 1.13p 1.18p 1618814
10/07/2017 1.35p 1.30p 1.13p 1.13p 773974
07/07/2017 1.25p 1.30p 1.23p 1.30p 2755319
06/07/2017 1.28p 1.28p 1.08p 1.23p 2753321
05/07/2017 1.25p 1.28p 1.28p 1.28p 212000
04/07/2017 1.25p 1.28p 1.28p 1.28p 5080
03/07/2017 1.30p 1.30p 1.28p 1.28p 496965
30/06/2017 1.30p 1.30p 1.30p 1.30p 51000
29/06/2017 1.28p 1.40p 1.25p 1.30p 311103
28/06/2017 1.45p 1.45p 1.40p 1.40p 351340
27/06/2017 1.35p 1.45p 1.35p 1.45p 2844
26/06/2017 1.35p 1.35p 1.35p 1.35p 0
23/06/2017 1.35p 1.35p 1.35p 1.35p 136351
22/06/2017 1.33p 1.35p 1.33p 1.35p 0
21/06/2017 1.33p 1.33p 1.33p 1.33p 0
20/06/2017 1.30p 1.33p 1.28p 1.33p 0
19/06/2017 1.35p 1.35p 1.25p 1.30p 0
16/06/2017 1.33p 1.40p 1.33p 1.35p 480609
15/06/2017 1.65p 1.65p 1.30p 1.33p 2080882
14/06/2017 1.43p 1.45p 1.30p 1.38p 435790
13/06/2017 1.43p 1.43p 1.31p 1.43p 832005
12/06/2017 1.38p 1.43p 1.38p 1.43p 251003
09/06/2017 1.40p 1.42p 1.35p 1.38p 1434206
08/06/2017 1.48p 1.49p 1.37p 1.40p 2298041
07/06/2017 1.58p 1.58p 1.40p 1.48p 431613
06/06/2017 1.53p 1.65p 1.40p 1.40p 4107920
05/06/2017 1.53p 1.53p 1.47p 1.48p 445402
02/06/2017 1.53p 1.53p 1.53p 1.53p 260885
01/06/2017 1.53p 1.55p 1.47p 1.53p 178275
31/05/2017 1.53p 1.55p 1.53p 1.53p 64132
30/05/2017 1.48p 1.65p 1.47p 1.53p 812692
26/05/2017 1.48p 1.54p 1.46p 1.50p 717458
25/05/2017 1.50p 1.65p 1.42p 1.50p 363724
24/05/2017 1.60p 1.60p 1.46p 1.50p 108509
23/05/2017 1.60p 1.65p 1.46p 1.60p 101519
22/05/2017 1.48p 1.65p 1.43p 1.60p 816091
19/05/2017 1.48p 1.55p 1.45p 1.48p 2859000
18/05/2017 1.63p 1.63p 1.45p 1.48p 1637955
17/05/2017 1.53p 1.53p 1.53p 1.53p 0
16/05/2017 1.50p 1.57p 1.41p 1.53p 1103867
15/05/2017 1.53p 1.55p 1.51p 1.55p 639874
12/05/2017 1.55p 1.55p 1.51p 1.53p 564193
11/05/2017 1.55p 1.60p 1.55p 1.55p 24312
10/05/2017 1.55p 1.55p 1.51p 1.55p 85919
09/05/2017 1.55p 1.55p 1.51p 1.55p 95346
08/05/2017 1.58p 1.70p 1.55p 1.55p 743351
05/05/2017 1.58p 1.64p 1.57p 1.60p 207005
04/05/2017 1.60p 1.64p 1.55p 1.60p 700000
03/05/2017 1.63p 1.75p 1.59p 1.60p 192734
02/05/2017 1.60p 1.73p 1.60p 1.63p 1075877
28/04/2017 1.65p 1.65p 1.59p 1.60p 150000
27/04/2017 1.68p 1.71p 1.62p 1.65p 878647
26/04/2017 1.68p 1.69p 1.60p 1.68p 622780
25/04/2017 1.75p 1.85p 1.68p 1.70p 919707
24/04/2017 1.90p 2.05p 1.60p 1.85p 8932445
21/04/2017 1.88p 1.95p 1.77p 1.90p 71406
20/04/2017 1.88p 1.89p 1.75p 1.88p 1513060
19/04/2017 1.88p 2.11p 1.76p 1.88p 1887116
18/04/2017 1.75p 1.80p 1.80p 1.80p 0
13/04/2017 1.88p 1.88p 1.75p 1.80p 30105
12/04/2017 1.88p 1.88p 1.77p 1.88p 420000
11/04/2017 1.88p 1.94p 1.78p 1.88p 66602
10/04/2017 1.63p 1.95p 1.63p 1.88p 1664820
07/04/2017 1.63p 1.63p 1.63p 1.63p 155000
06/04/2017 1.58p 1.69p 1.58p 1.63p 463469
05/04/2017 1.60p 1.70p 1.53p 1.58p 346422
04/04/2017 1.75p 1.75p 1.50p 1.60p 1714522
03/04/2017 1.85p 2.00p 1.70p 1.80p 1907499
31/03/2017 1.80p 2.00p 1.80p 1.85p 215307
30/03/2017 1.78p 1.88p 1.77p 1.80p 2084255
29/03/2017 1.58p 1.85p 1.58p 1.78p 1090919
28/03/2017 1.63p 1.70p 1.55p 1.68p 2323200
27/03/2017 1.55p 1.65p 1.53p 1.63p 876352
24/03/2017 1.55p 1.60p 1.55p 1.55p 214630
23/03/2017 1.55p 1.60p 1.50p 1.55p 611000
22/03/2017 1.70p 1.70p 1.48p 1.55p 1016541
21/03/2017 1.83p 1.84p 1.70p 1.70p 42116
20/03/2017 1.88p 1.88p 1.77p 1.83p 101153
17/03/2017 1.78p 1.89p 1.66p 1.83p 1543992
16/03/2017 1.78p 1.78p 1.78p 1.78p 0
15/03/2017 1.78p 1.78p 1.66p 1.78p 10445
14/03/2017 1.78p 1.85p 1.78p 1.78p 161788
13/03/2017 1.70p 1.87p 1.62p 1.78p 644437
10/03/2017 1.58p 1.87p 1.51p 1.70p 1363416
09/03/2017 1.63p 1.67p 1.57p 1.58p 1009602
08/03/2017 1.63p 1.70p 1.57p 1.63p 662593
07/03/2017 1.63p 1.72p 1.58p 1.63p 91380
06/03/2017 1.63p 1.63p 1.62p 1.63p 127291
03/03/2017 1.65p 1.72p 1.54p 1.63p 790619
02/03/2017 1.80p 1.90p 1.63p 1.65p 933228
01/03/2017 1.80p 1.90p 1.66p 1.80p 256842
28/02/2017 1.63p 1.88p 1.52p 1.80p 2015517
27/02/2017 1.78p 1.78p 1.50p 1.68p 11136098
24/02/2017 1.93p 1.93p 1.87p 1.93p 75000
23/02/2017 1.88p 1.99p 1.86p 1.93p 959370
22/02/2017 1.88p 1.88p 1.75p 1.88p 348153
21/02/2017 1.88p 1.89p 1.79p 1.88p 267639
20/02/2017 1.93p 1.93p 1.70p 1.88p 630820
17/02/2017 1.95p 1.95p 1.80p 1.93p 169255
16/02/2017 1.93p 1.99p 1.93p 1.95p 313478
15/02/2017 2.05p 2.05p 1.86p 1.93p 508995
14/02/2017 2.05p 2.09p 2.05p 2.05p 15852
13/02/2017 1.98p 2.13p 1.95p 2.05p 837459
10/02/2017 1.88p 2.04p 1.88p 1.98p 739147
09/02/2017 1.88p 2.00p 1.86p 1.88p 1264967
08/02/2017 1.80p 2.00p 1.76p 1.88p 541072
07/02/2017 1.80p 1.95p 1.80p 1.88p 217905
06/02/2017 1.90p 2.00p 1.75p 1.93p 622355
03/02/2017 1.90p 2.25p 1.90p 1.95p 900000
02/02/2017 1.90p 2.00p 1.88p 1.95p 622892
01/02/2017 1.90p 1.95p 1.90p 1.90p 180000
31/01/2017 1.90p 1.90p 1.88p 1.90p 135643
30/01/2017 1.98p 1.98p 1.86p 1.90p 350676
27/01/2017 1.98p 1.98p 1.98p 1.98p 0
26/01/2017 2.00p 2.04p 1.88p 1.98p 315355
25/01/2017 2.05p 2.11p 1.87p 2.00p 968041
24/01/2017 2.05p 2.05p 1.87p 2.05p 118377
23/01/2017 2.05p 2.13p 1.85p 2.05p 385820
20/01/2017 1.93p 2.25p 1.83p 2.05p 1720626
19/01/2017 1.90p 1.99p 1.90p 1.93p 135731
18/01/2017 2.03p 2.03p 1.87p 1.90p 149980
17/01/2017 1.90p 2.00p 1.88p 1.90p 608366
16/01/2017 1.88p 2.00p 1.88p 1.90p 800000
13/01/2017 1.80p 1.88p 1.77p 1.88p 263686
12/01/2017 1.85p 1.88p 1.76p 1.80p 309388
11/01/2017 1.88p 1.88p 1.77p 1.85p 224049
10/01/2017 1.88p 2.00p 1.86p 1.88p 425750
09/01/2017 1.88p 2.00p 1.86p 1.88p 313929
06/01/2017 1.88p 2.00p 1.82p 1.88p 513422
05/01/2017 1.88p 1.93p 1.88p 1.88p 150000
04/01/2017 1.88p 1.96p 1.80p 1.88p 836449
03/01/2017 1.88p 1.95p 1.77p 1.88p 145485
30/12/2016 1.88p 1.88p 1.88p 1.88p 0
29/12/2016 1.85p 1.88p 1.77p 1.88p 319284
28/12/2016 1.85p 1.85p 1.85p 1.85p 0
23/12/2016 1.88p 2.00p 1.83p 1.85p 60430
22/12/2016 1.88p 2.00p 1.83p 1.88p 155348
21/12/2016 1.80p 1.99p 1.80p 1.88p 80810
20/12/2016 1.80p 1.84p 1.80p 1.80p 13000
19/12/2016 1.80p 1.85p 1.76p 1.80p 268804

*Close Price adjusted for both dividends and splits