Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/01/2015 2.13p 2.13p 1.90p 2.10p 666506
05/01/2015 2.13p 2.15p 2.00p 2.13p 279946
02/01/2015 1.98p 2.20p 1.96p 2.13p 966764
31/12/2014 1.98p 2.00p 1.95p 1.98p 451777
30/12/2014 1.93p 2.00p 1.85p 1.98p 1062000
29/12/2014 1.93p 1.99p 1.87p 1.93p 373166
24/12/2014 1.90p 1.99p 1.85p 1.93p 781200
23/12/2014 2.05p 2.05p 1.70p 1.90p 1562802
22/12/2014 2.30p 2.32p 1.85p 2.05p 1165974
19/12/2014 2.33p 2.33p 2.18p 2.30p 40000
18/12/2014 2.33p 2.34p 2.25p 2.33p 149738
17/12/2014 2.53p 2.53p 2.25p 2.33p 304746
16/12/2014 2.58p 2.58p 2.50p 2.53p 129729
15/12/2014 2.58p 2.58p 2.54p 2.58p 50000
12/12/2014 2.60p 2.65p 2.55p 2.58p 699362
11/12/2014 2.60p 2.60p 2.55p 2.60p 26000
10/12/2014 2.60p 2.60p 2.55p 2.60p 34629
09/12/2014 2.73p 2.73p 2.60p 2.60p 269519
08/12/2014 2.73p 2.80p 2.65p 2.73p 58869
05/12/2014 2.73p 2.73p 2.73p 2.73p 842
04/12/2014 2.78p 2.78p 2.65p 2.73p 62461
03/12/2014 2.80p 2.82p 2.65p 2.80p 579967
02/12/2014 2.80p 2.80p 2.70p 2.80p 61406
01/12/2014 2.80p 2.80p 2.70p 2.80p 226413
28/11/2014 2.80p 2.90p 2.75p 2.80p 295000
27/11/2014 2.80p 2.80p 2.75p 2.80p 54091
26/11/2014 2.85p 2.86p 2.74p 2.80p 449196
25/11/2014 2.85p 2.95p 2.79p 2.85p 160814
24/11/2014 2.85p 2.85p 2.74p 2.85p 525474
21/11/2014 2.85p 2.85p 2.75p 2.85p 336740
20/11/2014 2.85p 2.85p 2.70p 2.85p 81885
19/11/2014 2.85p 2.92p 2.75p 2.85p 234442
18/11/2014 2.73p 3.00p 2.73p 2.85p 938350
17/11/2014 2.73p 2.80p 2.72p 2.73p 615529
14/11/2014 2.68p 2.75p 2.66p 2.68p 97816
13/11/2014 2.68p 2.75p 2.65p 2.68p 139458
12/11/2014 2.60p 2.73p 2.60p 2.68p 669411
11/11/2014 2.55p 2.65p 2.50p 2.60p 251594
10/11/2014 2.48p 2.59p 2.48p 2.55p 223927
07/11/2014 2.48p 2.50p 2.45p 2.48p 567621
06/11/2014 2.48p 2.50p 2.45p 2.48p 1308171
05/11/2014 2.23p 2.55p 2.23p 2.48p 2231846
04/11/2014 2.23p 2.26p 2.15p 2.23p 363436
03/11/2014 2.23p 2.50p 2.15p 2.23p 440866
31/10/2014 2.28p 2.43p 2.17p 2.23p 395869
30/10/2014 2.08p 2.30p 2.08p 2.28p 760186
29/10/2014 2.05p 2.15p 2.05p 2.08p 638025
28/10/2014 2.08p 2.25p 1.85p 2.05p 2488378
27/10/2014 2.13p 2.14p 2.00p 2.08p 1226941
24/10/2014 2.13p 2.14p 2.11p 2.13p 26795
23/10/2014 2.10p 2.15p 2.10p 2.13p 318806
22/10/2014 2.05p 2.15p 2.01p 2.10p 126697
21/10/2014 2.08p 2.09p 2.00p 2.05p 140000
20/10/2014 2.03p 2.05p 2.00p 2.05p 269447
17/10/2014 2.03p 2.05p 2.03p 2.03p 81000
16/10/2014 2.10p 2.12p 2.00p 2.03p 255671
15/10/2014 2.18p 2.18p 2.15p 2.18p 488500
14/10/2014 2.08p 2.15p 2.08p 2.10p 185564
13/10/2014 2.18p 2.18p 2.10p 2.10p 284762
10/10/2014 2.18p 2.18p 2.15p 2.18p 136552
09/10/2014 2.18p 2.19p 2.15p 2.18p 393362
08/10/2014 2.18p 2.18p 2.15p 2.18p 321711
07/10/2014 2.18p 2.20p 2.07p 2.18p 909266
06/10/2014 2.33p 2.33p 2.13p 2.18p 503802
03/10/2014 2.35p 2.37p 2.30p 2.33p 993298
02/10/2014 2.53p 2.53p 2.30p 2.35p 1517820
01/10/2014 2.53p 2.55p 2.50p 2.53p 144422
30/09/2014 2.63p 2.63p 2.50p 2.53p 138768
29/09/2014 2.70p 2.75p 2.58p 2.63p 700413
26/09/2014 2.75p 2.80p 2.65p 2.70p 429102
25/09/2014 2.75p 2.76p 2.69p 2.75p 322586
24/09/2014 2.78p 2.78p 2.65p 2.73p 438376
23/09/2014 2.78p 2.79p 2.70p 2.78p 781122
22/09/2014 2.78p 2.78p 2.75p 2.78p 48525
19/09/2014 2.78p 2.79p 2.75p 2.78p 191422
18/09/2014 2.78p 2.79p 2.75p 2.78p 216955
17/09/2014 2.78p 2.85p 2.77p 2.78p 347066
16/09/2014 2.78p 2.80p 2.75p 2.78p 131314
15/09/2014 2.75p 2.80p 2.71p 2.78p 64515
12/09/2014 2.75p 2.80p 2.68p 2.75p 515806
11/09/2014 2.78p 2.78p 2.70p 2.75p 90000
10/09/2014 2.78p 2.80p 2.70p 2.78p 177339
09/09/2014 2.70p 2.78p 2.68p 2.78p 250000
08/09/2014 2.68p 2.75p 2.61p 2.70p 788730
05/09/2014 2.58p 2.70p 2.58p 2.68p 379254
04/09/2014 2.78p 2.78p 2.53p 2.58p 697841
03/09/2014 2.78p 2.78p 2.70p 2.78p 50711
02/09/2014 2.63p 2.78p 2.50p 2.78p 914524
01/09/2014 2.78p 2.79p 2.62p 2.63p 444596
29/08/2014 2.93p 2.93p 2.65p 2.78p 1311102
28/08/2014 2.88p 3.22p 2.75p 2.93p 8062618
27/08/2014 2.88p 2.88p 2.80p 2.88p 425438
26/08/2014 2.88p 2.88p 2.85p 2.88p 297017
22/08/2014 2.88p 3.00p 2.80p 2.88p 380455
21/08/2014 2.88p 2.88p 2.80p 2.88p 105362
20/08/2014 2.85p 2.85p 2.75p 2.85p 73839
19/08/2014 2.88p 2.90p 2.75p 2.85p 353148
18/08/2014 2.88p 2.88p 2.80p 2.88p 106494
15/08/2014 2.88p 2.88p 2.70p 2.88p 420419
14/08/2014 2.83p 2.94p 2.81p 2.88p 475432
13/08/2014 2.88p 2.88p 2.82p 2.83p 45250
12/08/2014 2.88p 2.88p 2.82p 2.88p 132076
11/08/2014 2.93p 2.93p 2.80p 2.88p 217736
08/08/2014 3.03p 3.03p 2.93p 2.93p 257200
07/08/2014 3.05p 3.05p 3.00p 3.05p 825000
06/08/2014 3.10p 3.10p 3.00p 3.05p 238221
05/08/2014 3.10p 3.10p 3.05p 3.10p 306841
04/08/2014 3.10p 3.10p 3.07p 3.10p 341121
01/08/2014 3.13p 3.15p 3.00p 3.10p 645796
31/07/2014 3.13p 3.20p 3.06p 3.13p 291913
30/07/2014 3.30p 3.30p 3.05p 3.13p 859882
29/07/2014 3.20p 3.30p 3.20p 3.30p 726903
28/07/2014 3.18p 3.20p 3.12p 3.20p 356923
25/07/2014 3.25p 3.30p 3.12p 3.18p 2118970
24/07/2014 3.40p 3.45p 3.10p 3.25p 2267988
23/07/2014 3.68p 3.68p 3.28p 3.40p 2015624
22/07/2014 3.70p 3.79p 3.60p 3.68p 1400866
21/07/2014 3.55p 4.00p 3.50p 3.70p 7226622
18/07/2014 3.68p 3.98p 3.24p 3.50p 7949395
17/07/2014 2.98p 3.75p 2.98p 3.68p 7471172
16/07/2014 3.00p 3.20p 2.90p 2.98p 5628442
15/07/2014 2.93p 2.93p 2.85p 2.93p 833566
14/07/2014 2.93p 2.94p 2.90p 2.93p 100545
11/07/2014 2.93p 2.94p 2.90p 2.93p 55973
10/07/2014 2.93p 2.93p 2.90p 2.93p 66659
09/07/2014 2.93p 2.94p 2.90p 2.93p 158438
08/07/2014 2.93p 2.94p 2.91p 2.93p 161222
07/07/2014 2.90p 2.95p 2.90p 2.93p 575093
04/07/2014 2.90p 2.93p 2.90p 2.90p 73258
03/07/2014 2.90p 2.93p 2.85p 2.90p 96152
02/07/2014 2.90p 3.10p 2.86p 2.90p 235797
01/07/2014 2.85p 2.93p 2.85p 2.90p 214489
30/06/2014 2.83p 3.05p 2.81p 2.85p 161396
27/06/2014 2.93p 2.93p 2.80p 2.83p 568763
26/06/2014 2.78p 3.27p 2.78p 2.93p 5801811
25/06/2014 2.78p 2.95p 2.76p 2.78p 21530
24/06/2014 2.73p 2.85p 2.70p 2.78p 2380203
23/06/2014 2.70p 2.75p 2.70p 2.73p 2313744
20/06/2014 2.68p 2.75p 2.68p 2.70p 250829
19/06/2014 2.83p 2.83p 2.67p 2.68p 660000
18/06/2014 2.83p 2.83p 2.81p 2.83p 69717
17/06/2014 2.85p 2.85p 2.80p 2.83p 288481
16/06/2014 2.85p 2.85p 2.85p 2.85p 0
13/06/2014 2.85p 2.85p 2.85p 2.85p 50000
12/06/2014 2.85p 3.00p 2.83p 2.85p 67105
11/06/2014 2.95p 2.95p 2.85p 2.85p 349294
10/06/2014 2.95p 2.95p 2.90p 2.95p 103035
09/06/2014 2.95p 2.95p 2.90p 2.95p 21000
06/06/2014 2.95p 3.08p 2.90p 2.95p 56824
05/06/2014 2.93p 2.95p 2.82p 2.95p 996110
04/06/2014 2.93p 2.93p 2.85p 2.93p 238745
03/06/2014 2.93p 3.10p 2.85p 2.93p 142148
02/06/2014 2.93p 2.93p 2.85p 2.93p 168481
30/05/2014 2.93p 2.93p 2.85p 2.93p 750556
29/05/2014 2.90p 2.93p 2.80p 2.93p 268995
28/05/2014 2.95p 3.10p 2.89p 2.90p 283987
27/05/2014 2.98p 2.99p 2.90p 2.95p 459635
23/05/2014 2.98p 2.98p 2.85p 2.98p 236154
22/05/2014 2.78p 3.00p 2.75p 2.98p 1170864
21/05/2014 2.78p 2.80p 2.71p 2.78p 730743
20/05/2014 2.85p 2.87p 2.76p 2.78p 635714
19/05/2014 3.03p 3.05p 2.80p 2.85p 1067379
16/05/2014 3.08p 3.08p 3.03p 3.03p 308864
15/05/2014 3.08p 3.09p 3.05p 3.08p 119023
14/05/2014 3.08p 3.08p 3.07p 3.08p 81015
13/05/2014 3.10p 3.10p 3.00p 3.08p 606216
12/05/2014 3.10p 3.28p 3.05p 3.25p 85713
09/05/2014 3.13p 3.25p 3.05p 3.25p 170643
08/05/2014 3.13p 3.15p 3.10p 3.13p 115000
07/05/2014 3.05p 3.13p 3.05p 3.13p 1317175
06/05/2014 3.18p 3.18p 3.05p 3.05p 206528
02/05/2014 3.18p 3.19p 3.10p 3.18p 214405
01/05/2014 3.18p 3.19p 3.10p 3.18p 368087
30/04/2014 3.15p 3.25p 3.13p 3.18p 318871
29/04/2014 3.05p 3.25p 3.05p 3.15p 892827
28/04/2014 3.28p 3.28p 3.00p 3.05p 1723907
25/04/2014 3.28p 3.28p 3.25p 3.28p 81167
24/04/2014 3.28p 3.28p 3.25p 3.28p 30000
23/04/2014 3.45p 3.45p 3.25p 3.28p 1075028
22/04/2014 3.53p 3.53p 3.40p 3.45p 796686
17/04/2014 3.53p 3.53p 3.40p 3.53p 401000
16/04/2014 3.53p 3.54p 3.53p 3.53p 141810
15/04/2014 3.53p 3.53p 3.50p 3.53p 67030
14/04/2014 3.55p 3.60p 3.50p 3.53p 454277
11/04/2014 3.53p 3.60p 3.53p 3.55p 256650
10/04/2014 3.45p 3.75p 3.40p 3.53p 766571
09/04/2014 3.63p 3.75p 3.38p 3.45p 410370
08/04/2014 3.65p 3.65p 3.40p 3.63p 376587
07/04/2014 3.68p 3.68p 3.62p 3.65p 628475
04/04/2014 3.68p 3.70p 3.50p 3.68p 748476
03/04/2014 3.70p 4.00p 3.60p 3.68p 1316732
02/04/2014 3.68p 3.75p 3.66p 3.70p 861282
01/04/2014 3.80p 3.85p 3.66p 3.68p 1044264
31/03/2014 3.70p 3.85p 3.67p 3.80p 1741236
28/03/2014 3.75p 3.78p 3.38p 3.50p 1078000
27/03/2014 3.80p 3.80p 3.75p 3.78p 130000
26/03/2014 3.68p 3.88p 3.62p 3.83p 1460239
25/03/2014 3.88p 3.88p 3.50p 3.68p 415697
24/03/2014 3.88p 3.88p 3.76p 3.88p 229410
21/03/2014 3.93p 3.93p 3.75p 3.88p 490450

*Close Price adjusted for both dividends and splits