Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/03/2016 1.60p 1.83p 1.60p 1.75p 792469
03/03/2016 1.65p 1.65p 1.45p 1.60p 479896
02/03/2016 1.65p 1.65p 1.55p 1.65p 125000
01/03/2016 1.78p 1.83p 1.57p 1.68p 256869
29/02/2016 1.83p 1.84p 1.75p 1.78p 276612
26/02/2016 1.85p 1.90p 1.78p 1.83p 612973
25/02/2016 1.90p 1.97p 1.80p 1.85p 683931
24/02/2016 1.88p 1.90p 1.77p 1.90p 781451
23/02/2016 1.88p 1.93p 1.75p 1.88p 457687
22/02/2016 1.83p 1.98p 1.75p 1.88p 1005855
19/02/2016 1.80p 1.89p 1.80p 1.83p 862252
18/02/2016 1.88p 1.94p 1.70p 1.80p 328563
17/02/2016 1.88p 1.95p 1.75p 1.88p 750377
16/02/2016 1.75p 2.00p 1.75p 1.88p 392002
15/02/2016 1.83p 1.90p 1.75p 1.75p 395691
12/02/2016 1.80p 1.93p 1.78p 1.83p 1595653
11/02/2016 1.70p 1.90p 1.65p 1.80p 2362181
10/02/2016 1.70p 1.70p 1.70p 1.70p 0
09/02/2016 1.60p 1.80p 1.56p 1.70p 1395078
08/02/2016 1.60p 1.68p 1.52p 1.60p 1360519
05/02/2016 1.60p 1.65p 1.52p 1.60p 312307
04/02/2016 1.60p 1.60p 1.57p 1.60p 35000
03/02/2016 1.60p 1.60p 1.55p 1.60p 300000
02/02/2016 1.60p 1.67p 1.55p 1.60p 78053
01/02/2016 1.60p 1.67p 1.55p 1.60p 153498
29/01/2016 1.60p 1.65p 1.53p 1.60p 425876
28/01/2016 1.53p 1.70p 1.53p 1.60p 541328
27/01/2016 1.45p 1.63p 1.43p 1.53p 1362838
26/01/2016 1.33p 1.57p 1.33p 1.45p 786384
25/01/2016 1.38p 1.38p 1.30p 1.38p 6500
22/01/2016 1.33p 1.50p 1.33p 1.38p 554829
21/01/2016 1.33p 1.34p 1.20p 1.33p 148529
20/01/2016 1.20p 1.34p 1.17p 1.23p 687574
19/01/2016 1.30p 1.30p 1.20p 1.28p 193388
18/01/2016 1.28p 1.35p 1.23p 1.30p 588590
15/01/2016 1.28p 1.28p 1.28p 1.28p 0
14/01/2016 1.33p 1.35p 1.25p 1.28p 348635
13/01/2016 1.43p 1.43p 1.34p 1.38p 822435
12/01/2016 1.43p 1.43p 1.38p 1.43p 100000
11/01/2016 1.43p 1.44p 1.37p 1.43p 54496
08/01/2016 1.43p 1.43p 1.35p 1.43p 62511
07/01/2016 1.48p 1.54p 1.37p 1.43p 28117
06/01/2016 1.50p 1.54p 1.40p 1.48p 408924
05/01/2016 1.50p 1.53p 1.50p 1.50p 490
04/01/2016 1.50p 1.50p 1.45p 1.50p 260349
31/12/2015 1.50p 1.50p 1.45p 1.50p 20000
30/12/2015 1.45p 1.60p 1.43p 1.50p 204099
29/12/2015 1.40p 1.50p 1.38p 1.45p 294390
24/12/2015 1.38p 1.50p 1.34p 1.40p 443428
23/12/2015 1.55p 1.55p 1.27p 1.38p 631869
22/12/2015 1.60p 1.83p 1.50p 1.55p 4142882
21/12/2015 1.43p 1.50p 1.35p 1.43p 1111374
18/12/2015 1.40p 1.49p 1.40p 1.43p 140605
17/12/2015 1.13p 1.49p 1.13p 1.40p 702364
16/12/2015 1.13p 1.18p 1.06p 1.13p 750484
15/12/2015 1.18p 1.19p 1.08p 1.13p 708392
14/12/2015 1.18p 1.34p 1.16p 1.18p 691907
11/12/2015 1.20p 1.28p 1.10p 1.18p 215000
10/12/2015 1.20p 1.40p 1.07p 1.20p 842651
09/12/2015 1.30p 1.30p 1.20p 1.20p 360099
08/12/2015 1.33p 1.50p 1.27p 1.30p 401861
07/12/2015 1.30p 1.50p 1.28p 1.33p 538276
04/12/2015 1.28p 1.45p 1.20p 1.30p 708428
03/12/2015 1.13p 1.30p 1.10p 1.28p 2636277
02/12/2015 1.33p 1.33p 1.11p 1.15p 866621
01/12/2015 1.45p 1.45p 1.28p 1.33p 1918379
30/11/2015 1.45p 1.45p 1.35p 1.45p 30000
27/11/2015 1.45p 1.50p 1.35p 1.45p 193015
26/11/2015 1.45p 1.45p 1.35p 1.45p 305328
25/11/2015 1.33p 1.45p 1.33p 1.45p 211280
24/11/2015 1.63p 1.63p 1.33p 1.33p 964579
23/11/2015 1.55p 1.64p 1.55p 1.63p 232581
20/11/2015 1.48p 1.60p 1.48p 1.55p 746275
19/11/2015 1.55p 1.55p 1.45p 1.48p 418988
18/11/2015 1.73p 1.75p 1.51p 1.55p 1387959
17/11/2015 1.73p 1.73p 1.70p 1.73p 177720
16/11/2015 1.73p 1.73p 1.72p 1.73p 1450
13/11/2015 1.78p 1.78p 1.70p 1.73p 187268
12/11/2015 1.78p 1.80p 1.75p 1.78p 630878
11/11/2015 1.83p 1.83p 1.78p 1.78p 75000
10/11/2015 1.80p 1.88p 1.75p 1.83p 919290
09/11/2015 1.78p 1.94p 1.78p 1.80p 1421264
06/11/2015 2.08p 2.20p 1.76p 1.78p 4798972
05/11/2015 1.93p 1.98p 1.90p 1.93p 111268
04/11/2015 1.95p 1.99p 1.90p 1.93p 649317
03/11/2015 1.95p 1.95p 1.94p 1.95p 275000
02/11/2015 2.13p 2.13p 2.01p 2.03p 80000
30/10/2015 2.20p 2.20p 2.05p 2.08p 400217
29/10/2015 2.20p 2.20p 2.00p 2.20p 283257
28/10/2015 2.08p 2.20p 2.08p 2.20p 712451
27/10/2015 1.98p 2.25p 1.98p 2.08p 2455639
26/10/2015 1.93p 1.98p 1.80p 1.98p 3321157
23/10/2015 1.98p 2.00p 1.91p 1.93p 1357033
22/10/2015 1.95p 2.00p 1.91p 1.98p 245000
21/10/2015 1.95p 1.99p 1.90p 1.95p 410789

*Close Price adjusted for both dividends and splits