Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/12/2016 1.88p 1.88p 1.77p 1.80p 200000
15/12/2016 1.88p 1.88p 1.78p 1.88p 29485
14/12/2016 2.00p 2.00p 1.85p 1.88p 150000
13/12/2016 2.00p 2.00p 2.00p 2.00p 0
12/12/2016 2.00p 2.03p 1.90p 2.00p 487347
09/12/2016 2.03p 2.10p 1.95p 2.00p 162882
08/12/2016 2.10p 2.10p 2.03p 2.03p 250000
07/12/2016 1.85p 2.19p 1.79p 2.10p 3002585
06/12/2016 1.90p 2.00p 1.83p 1.85p 999294
05/12/2016 1.90p 1.98p 1.80p 1.90p 531714
02/12/2016 1.95p 1.95p 1.83p 1.90p 16271
01/12/2016 1.95p 1.95p 1.90p 1.95p 110000
30/11/2016 1.95p 1.95p 1.90p 1.95p 6357
29/11/2016 1.93p 2.00p 1.89p 1.95p 501781
28/11/2016 1.88p 2.00p 1.88p 1.93p 609357
25/11/2016 1.85p 1.88p 1.76p 1.88p 533792
24/11/2016 1.80p 1.95p 1.60p 1.85p 2252455
23/11/2016 1.80p 1.96p 1.80p 1.80p 9186
22/11/2016 1.75p 1.87p 1.74p 1.80p 62944
21/11/2016 1.75p 1.94p 1.70p 1.75p 1341872
18/11/2016 1.95p 1.95p 1.63p 1.75p 1036056
17/11/2016 1.95p 1.95p 1.95p 1.95p 0
16/11/2016 1.95p 1.95p 1.85p 1.95p 25000
15/11/2016 1.95p 1.95p 1.95p 1.95p 0
14/11/2016 1.95p 2.05p 1.82p 1.95p 463327
11/11/2016 2.00p 2.00p 1.82p 1.95p 391348
10/11/2016 2.05p 2.10p 1.93p 2.00p 665177
09/11/2016 2.05p 2.10p 2.00p 2.05p 610705
08/11/2016 2.18p 2.18p 2.01p 2.10p 288291
07/11/2016 2.18p 2.20p 2.18p 2.18p 529464
04/11/2016 2.18p 2.25p 2.12p 2.18p 2034293
03/11/2016 2.25p 2.33p 2.18p 2.18p 953000
02/11/2016 2.18p 2.37p 2.18p 2.25p 587494
01/11/2016 2.18p 2.25p 2.16p 2.18p 1635649
31/10/2016 2.13p 2.20p 2.07p 2.18p 2079676
28/10/2016 2.33p 2.33p 2.03p 2.13p 2001230
27/10/2016 2.33p 2.34p 2.25p 2.33p 296329
26/10/2016 2.38p 2.47p 2.25p 2.33p 576585
25/10/2016 2.18p 2.43p 2.18p 2.38p 1355211
24/10/2016 2.15p 2.40p 2.04p 2.18p 3071702
21/10/2016 1.90p 2.19p 1.90p 2.15p 2529498
20/10/2016 1.90p 1.90p 1.80p 1.90p 23862
19/10/2016 1.78p 1.80p 1.75p 1.80p 159475
18/10/2016 1.75p 1.80p 1.72p 1.78p 267302
17/10/2016 1.80p 1.80p 1.72p 1.75p 92116
14/10/2016 1.80p 1.80p 1.70p 1.80p 109
13/10/2016 1.83p 1.83p 1.75p 1.80p 36000
12/10/2016 1.80p 1.89p 1.76p 1.83p 320000
11/10/2016 1.78p 1.80p 1.75p 1.80p 321666
10/10/2016 1.80p 1.80p 1.78p 1.78p 24874
07/10/2016 1.80p 1.85p 1.80p 1.80p 1016442
06/10/2016 1.83p 1.89p 1.80p 1.80p 130040
05/10/2016 1.80p 1.90p 1.80p 1.83p 873696
04/10/2016 2.00p 2.10p 1.80p 1.83p 1139141
03/10/2016 1.90p 2.00p 1.88p 1.90p 198477
30/09/2016 1.88p 2.00p 1.85p 1.90p 310000
29/09/2016 1.88p 1.95p 1.81p 1.88p 142592
28/09/2016 1.88p 1.96p 1.88p 1.88p 20000
27/09/2016 1.88p 1.96p 1.88p 1.88p 50000
26/09/2016 1.93p 1.93p 1.75p 1.88p 74382
23/09/2016 1.93p 2.00p 1.85p 1.93p 126130
22/09/2016 1.78p 2.00p 1.76p 1.93p 800050
21/09/2016 1.78p 1.78p 1.76p 1.78p 13378
20/09/2016 1.83p 1.83p 1.76p 1.78p 20000
19/09/2016 1.83p 1.83p 1.75p 1.83p 283190
16/09/2016 1.78p 1.89p 1.75p 1.83p 748572
15/09/2016 1.85p 1.85p 1.77p 1.78p 317452
14/09/2016 1.83p 1.85p 1.83p 1.85p 140000
13/09/2016 1.83p 1.83p 1.80p 1.83p 198733
12/09/2016 1.85p 1.85p 1.80p 1.83p 387027
09/09/2016 1.83p 1.90p 1.81p 1.85p 455867
08/09/2016 1.95p 1.95p 1.81p 1.83p 792537
07/09/2016 1.90p 1.96p 1.90p 1.95p 159682
06/09/2016 1.90p 1.95p 1.90p 1.90p 100000
05/09/2016 1.95p 1.95p 1.81p 1.90p 366320
02/09/2016 1.95p 1.98p 1.91p 1.95p 184970
01/09/2016 1.78p 1.98p 1.78p 1.95p 1512112
31/08/2016 1.90p 1.90p 1.76p 1.78p 223280
30/08/2016 1.95p 1.96p 1.81p 1.90p 364920
26/08/2016 1.95p 1.95p 1.81p 1.95p 103260
25/08/2016 1.85p 1.95p 1.83p 1.95p 584608
24/08/2016 1.85p 1.85p 1.80p 1.85p 140485
23/08/2016 1.85p 1.99p 1.80p 1.85p 478442
22/08/2016 1.83p 1.85p 1.83p 1.85p 27000
19/08/2016 1.90p 2.00p 1.77p 1.83p 4439601
18/08/2016 2.05p 2.05p 1.90p 1.90p 255347
17/08/2016 2.10p 2.10p 2.00p 2.05p 287494
16/08/2016 1.90p 2.10p 1.88p 2.10p 631871
15/08/2016 1.98p 2.10p 1.86p 1.90p 968408
12/08/2016 1.88p 2.00p 1.70p 2.00p 2094811
11/08/2016 2.13p 2.13p 1.75p 1.88p 3010497
10/08/2016 1.95p 2.10p 1.95p 2.10p 557350
09/08/2016 2.20p 2.24p 2.00p 2.00p 844212
08/08/2016 2.25p 2.25p 2.10p 2.20p 303823
05/08/2016 2.25p 2.30p 2.00p 2.25p 312006
04/08/2016 2.35p 2.35p 2.20p 2.25p 176791
03/08/2016 2.30p 2.35p 2.20p 2.35p 173563
02/08/2016 2.10p 2.33p 2.00p 2.30p 1390006
01/08/2016 2.18p 2.18p 1.95p 2.10p 398547
29/07/2016 2.13p 2.24p 2.03p 2.18p 537411
28/07/2016 2.13p 2.21p 2.00p 2.13p 350922
27/07/2016 2.13p 2.25p 2.04p 2.13p 201003
26/07/2016 2.18p 2.25p 2.03p 2.13p 462240
25/07/2016 2.18p 2.18p 2.10p 2.18p 333473
22/07/2016 2.18p 2.19p 2.18p 2.18p 6000
21/07/2016 2.25p 2.25p 2.13p 2.18p 277405
20/07/2016 2.25p 2.29p 2.18p 2.25p 2542563
19/07/2016 2.33p 2.43p 2.22p 2.25p 2120048
18/07/2016 2.15p 2.54p 2.00p 2.33p 3167301
15/07/2016 2.33p 2.33p 2.10p 2.15p 688365
14/07/2016 2.50p 2.50p 2.14p 2.33p 2032927
13/07/2016 2.48p 2.50p 2.47p 2.50p 108437
12/07/2016 2.33p 2.57p 2.27p 2.48p 2808783
11/07/2016 2.10p 2.40p 2.07p 2.33p 1991664
08/07/2016 2.18p 2.18p 2.00p 2.10p 366738
07/07/2016 2.13p 2.19p 2.03p 2.18p 976136
06/07/2016 1.95p 2.25p 1.91p 2.13p 2071127
05/07/2016 2.05p 2.15p 1.90p 1.95p 107134
04/07/2016 2.05p 2.19p 1.93p 2.05p 986617
01/07/2016 2.05p 2.20p 2.01p 2.05p 1316358
30/06/2016 2.00p 2.15p 1.93p 2.05p 284478
29/06/2016 2.08p 2.15p 1.91p 2.00p 2596371
28/06/2016 1.98p 2.17p 1.90p 2.08p 1191134
27/06/2016 1.73p 2.20p 1.73p 1.98p 2846387
24/06/2016 1.40p 1.90p 1.40p 1.75p 505328
23/06/2016 1.70p 1.72p 1.70p 1.70p 59009
22/06/2016 1.65p 1.84p 1.65p 1.70p 390408
21/06/2016 1.88p 1.89p 1.65p 1.65p 400193
20/06/2016 1.88p 1.89p 1.80p 1.88p 373661
17/06/2016 1.90p 1.90p 1.82p 1.88p 1270659
16/06/2016 1.70p 2.00p 1.70p 1.90p 1103194
15/06/2016 1.73p 1.80p 1.70p 1.70p 178483
14/06/2016 1.80p 1.80p 1.73p 1.80p 151678
13/06/2016 1.63p 1.92p 1.63p 1.80p 820044
10/06/2016 1.65p 1.75p 1.63p 1.63p 1913000
09/06/2016 1.83p 1.83p 1.63p 1.65p 1572486
08/06/2016 1.83p 1.85p 1.75p 1.83p 1096536
07/06/2016 1.93p 1.93p 1.75p 1.83p 771518
06/06/2016 1.93p 2.10p 1.86p 1.93p 199123
03/06/2016 1.93p 1.93p 1.93p 1.93p 0
02/06/2016 1.93p 1.93p 1.93p 1.93p 0
01/06/2016 1.93p 1.93p 1.93p 1.93p 0
31/05/2016 1.93p 1.93p 1.81p 1.93p 402671
27/05/2016 1.93p 1.94p 1.90p 1.93p 276459
26/05/2016 1.95p 1.96p 1.90p 1.93p 368612
25/05/2016 1.95p 1.99p 1.90p 1.95p 295540
24/05/2016 1.95p 1.99p 1.93p 1.95p 43572
23/05/2016 2.00p 2.07p 1.90p 1.95p 1187879
20/05/2016 2.00p 2.07p 1.93p 2.00p 34036
19/05/2016 1.98p 2.07p 1.98p 2.00p 174546
18/05/2016 2.05p 2.07p 1.85p 1.98p 778277
17/05/2016 2.10p 2.10p 1.99p 2.05p 1630726
16/05/2016 2.13p 2.13p 2.00p 2.10p 565669
13/05/2016 2.33p 2.33p 2.13p 2.13p 712213
12/05/2016 2.43p 2.43p 2.25p 2.33p 428714
11/05/2016 2.13p 2.50p 2.05p 2.43p 3236237
10/05/2016 2.13p 2.14p 2.13p 2.13p 60000
09/05/2016 2.13p 2.19p 2.02p 2.13p 612208
06/05/2016 2.30p 2.30p 2.02p 2.13p 813824
05/05/2016 2.20p 2.40p 2.10p 2.30p 561981
04/05/2016 2.38p 2.38p 2.11p 2.20p 738172
03/05/2016 2.25p 2.45p 2.11p 2.38p 549952
29/04/2016 2.33p 2.33p 2.10p 2.25p 866187
28/04/2016 2.00p 2.46p 2.00p 2.33p 1385731
27/04/2016 2.28p 2.28p 1.86p 2.05p 1074893
26/04/2016 2.33p 2.33p 2.25p 2.28p 46787
25/04/2016 2.38p 2.66p 2.25p 2.33p 1852884
22/04/2016 2.08p 2.46p 2.06p 2.38p 1191245
21/04/2016 2.00p 2.15p 2.00p 2.08p 567363
20/04/2016 1.98p 2.05p 1.90p 2.00p 1101026
19/04/2016 2.08p 2.10p 1.90p 2.05p 972714
18/04/2016 1.95p 2.38p 1.92p 2.05p 8912763
15/04/2016 1.65p 1.65p 1.65p 1.65p 0
14/04/2016 1.65p 1.65p 1.63p 1.65p 89427
13/04/2016 1.63p 1.80p 1.50p 1.65p 716689
12/04/2016 1.63p 1.75p 1.58p 1.63p 21614
11/04/2016 1.63p 1.75p 1.63p 1.63p 158000
08/04/2016 1.63p 1.70p 1.56p 1.63p 423047
07/04/2016 1.55p 1.65p 1.52p 1.63p 1297240
06/04/2016 1.68p 1.73p 1.50p 1.55p 1258860
05/04/2016 1.73p 1.77p 1.60p 1.65p 885209
04/04/2016 1.73p 1.80p 1.65p 1.73p 402288
01/04/2016 1.75p 1.77p 1.68p 1.73p 228308
31/03/2016 1.75p 1.82p 1.70p 1.75p 505388
30/03/2016 1.75p 1.84p 1.73p 1.75p 153947
29/03/2016 1.80p 1.84p 1.65p 1.75p 773540
24/03/2016 1.98p 1.98p 1.75p 1.80p 696019
23/03/2016 2.13p 2.13p 1.95p 1.98p 850661
22/03/2016 2.03p 2.33p 2.03p 2.13p 3210131
21/03/2016 1.98p 2.18p 1.96p 2.03p 3377160
18/03/2016 1.90p 2.10p 1.85p 1.98p 1532666
17/03/2016 1.83p 2.00p 1.78p 1.90p 1436418
16/03/2016 1.83p 1.85p 1.75p 1.83p 497191
15/03/2016 1.75p 1.88p 1.75p 1.83p 143040
14/03/2016 1.75p 1.88p 1.71p 1.75p 52000
11/03/2016 1.68p 1.88p 1.68p 1.75p 682615
10/03/2016 1.68p 1.75p 1.68p 1.68p 35100
09/03/2016 1.88p 1.88p 1.53p 1.68p 1077474
08/03/2016 1.83p 1.85p 1.70p 1.78p 1172774
07/03/2016 1.75p 2.00p 1.75p 1.90p 640215

*Close Price adjusted for both dividends and splits