Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/10/2013 4.38p 4.38p 4.25p 4.38p 413123
18/10/2013 4.38p 4.45p 4.12p 4.38p 3276333
17/10/2013 4.38p 4.38p 4.25p 4.38p 200406
16/10/2013 4.38p 4.40p 4.30p 4.38p 140000
15/10/2013 4.50p 4.50p 4.25p 4.50p 973050
14/10/2013 4.88p 4.88p 4.25p 4.50p 362445
11/10/2013 4.88p 4.88p 4.70p 4.88p 206007
10/10/2013 4.75p 4.88p 4.55p 4.88p 110000
09/10/2013 4.63p 5.00p 4.38p 5.00p 838000
08/10/2013 4.38p 4.38p 4.30p 4.38p 6000
07/10/2013 4.63p 4.63p 4.25p 4.38p 227940
04/10/2013 4.63p 4.63p 4.50p 4.63p 68267
03/10/2013 4.63p 4.75p 4.50p 4.63p 219076
02/10/2013 4.88p 4.88p 4.55p 4.63p 288077
01/10/2013 4.88p 4.94p 4.80p 4.88p 65294
30/09/2013 4.88p 4.90p 4.88p 4.88p 64362
27/09/2013 4.88p 5.13p 4.76p 4.88p 186783
26/09/2013 5.13p 5.13p 4.75p 4.88p 259095
25/09/2013 5.13p 5.13p 5.00p 5.13p 129624
24/09/2013 5.13p 5.16p 5.01p 5.13p 133548
23/09/2013 5.13p 5.16p 4.80p 5.13p 195806
20/09/2013 5.25p 5.25p 5.00p 5.13p 214071
19/09/2013 5.38p 5.38p 5.00p 5.25p 1101704
18/09/2013 5.38p 5.38p 5.25p 5.38p 174520
17/09/2013 5.38p 5.38p 5.25p 5.38p 320579
16/09/2013 5.38p 5.40p 5.16p 5.38p 294410
13/09/2013 5.38p 5.38p 5.25p 5.38p 133675
12/09/2013 5.38p 5.38p 5.25p 5.38p 95808
11/09/2013 5.13p 5.38p 5.01p 5.38p 707634
10/09/2013 5.13p 5.25p 5.05p 5.13p 177330
09/09/2013 5.13p 5.20p 5.05p 5.13p 78781
06/09/2013 5.25p 5.25p 5.00p 5.13p 560102
05/09/2013 5.25p 5.25p 5.00p 5.25p 30461
04/09/2013 5.25p 5.25p 5.00p 5.25p 179250
03/09/2013 5.50p 5.50p 5.05p 5.25p 330025
02/09/2013 5.38p 5.68p 5.10p 5.50p 1780405
30/08/2013 5.25p 5.25p 5.02p 5.25p 1096727
29/08/2013 5.13p 5.30p 5.02p 5.25p 610244
28/08/2013 5.50p 5.60p 5.00p 5.13p 966525
27/08/2013 4.75p 5.25p 4.75p 5.13p 3099488
23/08/2013 4.38p 4.89p 4.31p 4.75p 1307549
22/08/2013 4.38p 4.50p 4.30p 4.38p 350195
21/08/2013 4.63p 4.63p 4.31p 4.38p 1031472
20/08/2013 4.75p 4.75p 4.50p 4.63p 21000
19/08/2013 4.63p 4.63p 4.50p 4.63p 851920
16/08/2013 4.63p 4.63p 4.50p 4.63p 132193
15/08/2013 4.63p 4.63p 4.51p 4.63p 1918348
14/08/2013 4.63p 4.63p 4.55p 4.63p 190112
13/08/2013 4.38p 4.84p 4.30p 4.63p 3019718
12/08/2013 4.25p 4.38p 4.25p 4.38p 1061834
09/08/2013 4.25p 4.25p 4.00p 4.25p 431994
08/08/2013 4.25p 4.25p 4.05p 4.25p 420050
07/08/2013 4.25p 4.50p 4.05p 4.50p 749477
06/08/2013 4.38p 4.38p 4.25p 4.38p 106587
05/08/2013 4.38p 4.38p 4.25p 4.38p 13000
02/08/2013 4.38p 4.38p 4.25p 4.38p 731766
01/08/2013 4.38p 4.38p 4.25p 4.38p 207997
31/07/2013 4.38p 4.38p 4.25p 4.38p 847924
30/07/2013 4.38p 4.39p 4.38p 4.38p 28705
29/07/2013 4.63p 4.63p 4.28p 4.38p 332232
26/07/2013 4.63p 4.63p 4.30p 4.63p 210833
25/07/2013 4.63p 4.75p 4.50p 4.63p 806987
24/07/2013 4.38p 4.65p 4.25p 4.50p 1933891
23/07/2013 4.38p 4.50p 4.27p 4.38p 1939143
22/07/2013 4.38p 4.48p 4.30p 4.38p 1264416
19/07/2013 4.25p 4.50p 4.20p 4.38p 478411
18/07/2013 4.25p 4.25p 4.20p 4.25p 60028
17/07/2013 4.25p 4.25p 4.21p 4.25p 135798
16/07/2013 4.25p 4.33p 4.20p 4.25p 576635
15/07/2013 4.25p 4.30p 4.15p 4.25p 229851
12/07/2013 4.25p 4.25p 4.20p 4.25p 20418
11/07/2013 4.25p 4.40p 4.13p 4.25p 1127000
10/07/2013 4.25p 4.25p 4.10p 4.25p 1667650
09/07/2013 4.38p 4.38p 4.10p 4.25p 474828
08/07/2013 4.38p 4.38p 4.20p 4.38p 232693
05/07/2013 4.38p 4.38p 4.35p 4.38p 10000
04/07/2013 4.38p 4.38p 4.25p 4.38p 22857
03/07/2013 4.38p 4.38p 4.25p 4.38p 230449
02/07/2013 4.38p 4.38p 4.20p 4.38p 106073
01/07/2013 4.63p 4.63p 4.37p 4.38p 154301
28/06/2013 4.63p 4.63p 4.25p 4.25p 196034
27/06/2013 4.63p 4.63p 4.55p 4.63p 17080
26/06/2013 4.63p 4.68p 4.53p 4.63p 69120
25/06/2013 4.63p 4.70p 4.63p 4.63p 0
24/06/2013 4.63p 4.70p 4.63p 4.63p 17603
21/06/2013 4.63p 4.75p 4.63p 4.63p 29017
20/06/2013 4.88p 4.90p 4.50p 4.63p 427848
19/06/2013 4.88p 4.88p 4.75p 4.88p 49466
18/06/2013 4.88p 4.90p 4.78p 4.88p 85412
17/06/2013 4.88p 4.90p 4.80p 4.88p 11000
14/06/2013 4.88p 5.00p 4.85p 4.88p 213756
13/06/2013 4.88p 4.88p 4.75p 4.88p 42206
12/06/2013 4.88p 4.88p 4.75p 4.88p 43600
11/06/2013 4.88p 4.88p 4.78p 4.88p 10000
10/06/2013 4.88p 4.88p 4.75p 4.88p 127750
07/06/2013 4.88p 4.90p 4.79p 4.88p 144038
06/06/2013 4.88p 4.88p 4.84p 4.88p 125000
05/06/2013 4.88p 5.00p 4.88p 4.88p 48000
04/06/2013 4.88p 4.88p 4.82p 4.88p 9521
03/06/2013 4.88p 4.97p 4.88p 4.88p 24000
31/05/2013 5.00p 5.00p 4.77p 4.88p 287557
30/05/2013 5.00p 5.12p 5.00p 5.00p 19727
29/05/2013 5.00p 5.12p 4.85p 5.00p 33102
28/05/2013 5.00p 5.12p 4.83p 5.00p 117441
24/05/2013 5.00p 5.15p 4.78p 5.00p 132000
23/05/2013 5.00p 5.15p 5.00p 5.00p 46872
22/05/2013 4.88p 5.25p 4.80p 5.00p 1542398
21/05/2013 4.88p 4.92p 4.80p 4.88p 95354
20/05/2013 4.88p 5.00p 4.79p 4.88p 209840
17/05/2013 4.88p 4.92p 4.75p 4.88p 407609
16/05/2013 5.00p 5.00p 4.75p 4.88p 376157
15/05/2013 5.13p 5.13p 4.70p 5.00p 43107688
14/05/2013 5.13p 5.15p 5.00p 5.13p 165074
13/05/2013 5.13p 5.16p 5.00p 5.13p 206190
10/05/2013 5.25p 5.25p 5.00p 5.13p 314549
09/05/2013 5.25p 5.30p 5.00p 5.25p 207026
08/05/2013 5.25p 5.25p 5.00p 5.25p 10000
07/05/2013 5.25p 5.50p 5.00p 5.25p 575622
03/05/2013 5.13p 5.15p 5.03p 5.13p 127532
02/05/2013 5.13p 5.22p 5.05p 5.13p 109472
01/05/2013 5.13p 5.13p 5.08p 5.13p 71276
30/04/2013 5.13p 5.13p 4.90p 5.13p 275889
29/04/2013 5.13p 5.21p 5.00p 5.13p 163836
26/04/2013 5.25p 5.33p 5.00p 5.13p 365654
25/04/2013 5.38p 5.38p 5.10p 5.25p 312130
24/04/2013 5.38p 5.39p 5.25p 5.38p 294946
23/04/2013 5.38p 5.74p 5.25p 5.38p 691290
22/04/2013 5.50p 5.72p 5.25p 5.38p 1077910
19/04/2013 5.25p 5.68p 5.05p 5.50p 3110140
18/04/2013 4.88p 5.65p 4.75p 5.25p 2383401
17/04/2013 4.63p 4.99p 4.63p 4.88p 1434188
16/04/2013 4.75p 5.00p 4.50p 4.63p 8007982
15/04/2013 4.88p 4.88p 4.50p 4.75p 1227999
12/04/2013 4.50p 4.85p 4.50p 4.75p 1759045
11/04/2013 4.38p 4.75p 4.30p 4.50p 5988048
10/04/2013 4.38p 4.38p 4.32p 4.38p 50000
09/04/2013 4.50p 4.59p 4.25p 4.38p 796688
08/04/2013 4.25p 4.25p 4.13p 4.25p 1257906
05/04/2013 4.25p 4.25p 4.13p 4.25p 70000
04/04/2013 4.25p 4.34p 4.13p 4.25p 0
03/04/2013 4.13p 4.34p 4.13p 4.25p 156795
02/04/2013 4.38p 4.38p 4.10p 4.13p 501770
28/03/2013 4.38p 4.60p 4.25p 4.38p 307443
27/03/2013 4.38p 4.39p 4.25p 4.38p 475055
26/03/2013 4.38p 4.50p 4.25p 4.38p 912465
25/03/2013 4.88p 4.88p 4.29p 4.38p 1125007
22/03/2013 4.38p 5.00p 4.38p 4.88p 1484028
21/03/2013 4.13p 4.45p 4.05p 4.38p 1758603
20/03/2013 4.13p 4.13p 4.00p 4.13p 254843
19/03/2013 4.13p 4.21p 4.10p 4.13p 179803
18/03/2013 4.13p 4.13p 4.00p 4.13p 288000
15/03/2013 4.13p 4.20p 4.02p 4.13p 498126
14/03/2013 4.38p 4.39p 4.01p 4.13p 526223
13/03/2013 4.38p 4.39p 4.29p 4.38p 70455
12/03/2013 4.38p 4.42p 4.25p 4.38p 583869
11/03/2013 4.63p 4.63p 4.07p 4.38p 2509928
08/03/2013 4.63p 5.00p 4.53p 4.63p 60568
07/03/2013 4.63p 4.63p 4.50p 4.63p 65173
06/03/2013 4.63p 4.63p 4.50p 4.63p 71400
05/03/2013 4.63p 4.75p 4.50p 4.63p 383779
04/03/2013 4.63p 4.75p 4.30p 4.63p 312570
01/03/2013 4.75p 4.80p 4.50p 4.63p 444512
28/02/2013 4.75p 4.85p 4.65p 4.75p 226306
27/02/2013 4.88p 4.88p 4.50p 4.75p 926178
26/02/2013 5.00p 5.00p 4.75p 4.88p 211000
25/02/2013 5.00p 5.09p 4.85p 5.00p 96561
22/02/2013 4.88p 5.00p 4.80p 5.00p 468142
21/02/2013 4.88p 4.93p 4.88p 4.88p 173816
20/02/2013 4.63p 5.00p 4.63p 4.88p 561055
19/02/2013 4.88p 4.88p 4.63p 4.63p 920073
18/02/2013 4.88p 5.00p 4.80p 4.88p 283171
15/02/2013 5.13p 5.13p 4.75p 4.88p 1327810
14/02/2013 5.25p 5.25p 5.00p 5.13p 868088
13/02/2013 5.25p 5.25p 5.00p 5.25p 108214
12/02/2013 5.25p 5.25p 5.00p 5.25p 190600
11/02/2013 5.25p 5.25p 5.00p 5.25p 993136
08/02/2013 5.25p 5.35p 5.00p 5.25p 2143238
07/02/2013 4.88p 5.25p 4.80p 5.25p 1220665
06/02/2013 5.00p 5.00p 4.75p 4.88p 1992797
05/02/2013 5.13p 5.13p 4.86p 5.00p 721879
04/02/2013 5.13p 5.25p 5.00p 5.13p 828430
01/02/2013 5.13p 5.13p 5.00p 5.13p 515507
31/01/2013 5.13p 5.24p 5.00p 5.13p 220851
30/01/2013 5.13p 5.13p 5.00p 5.13p 1102237
29/01/2013 5.13p 5.13p 5.00p 5.13p 2165615
28/01/2013 5.13p 5.20p 5.00p 5.13p 559876
25/01/2013 5.18p 5.25p 5.17p 5.20p 883400
24/01/2013 4.88p 5.20p 4.88p 5.18p 2161084
23/01/2013 4.88p 5.00p 4.75p 4.88p 356237
22/01/2013 5.25p 5.25p 4.88p 4.88p 640715
21/01/2013 5.25p 5.25p 5.00p 5.25p 168861
18/01/2013 5.13p 5.13p 5.00p 5.13p 147974
17/01/2013 5.13p 5.13p 5.02p 5.13p 75374
16/01/2013 4.88p 5.13p 4.80p 5.13p 532104
15/01/2013 4.88p 4.88p 4.80p 4.88p 420158
14/01/2013 4.88p 5.00p 4.88p 4.88p 422863
11/01/2013 4.88p 5.00p 4.88p 4.88p 1032980
10/01/2013 4.88p 4.95p 4.80p 4.88p 315189
09/01/2013 4.88p 5.00p 4.80p 4.88p 398562
08/01/2013 5.13p 5.13p 4.75p 4.88p 1418158

*Close Price adjusted for both dividends and splits