Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/01/2013 5.13p 5.13p 5.06p 5.13p 41744
04/01/2013 5.13p 5.19p 5.00p 5.13p 356170
03/01/2013 4.88p 5.25p 4.88p 5.25p 1248712
02/01/2013 4.88p 5.00p 4.80p 4.88p 785000
31/12/2012 4.88p 5.00p 4.84p 4.88p 69244
28/12/2012 5.13p 5.13p 4.83p 4.88p 798152
27/12/2012 5.13p 5.13p 5.03p 5.13p 63870
24/12/2012 5.13p 5.13p 5.00p 5.13p 168381
21/12/2012 5.13p 5.13p 5.00p 5.13p 337176
20/12/2012 5.25p 5.25p 5.00p 5.13p 1646230
19/12/2012 5.25p 5.25p 5.03p 5.13p 195508
18/12/2012 5.38p 5.40p 5.11p 5.13p 923889
17/12/2012 5.38p 5.39p 5.25p 5.38p 175096
14/12/2012 5.38p 5.40p 5.07p 5.38p 979265
13/12/2012 5.63p 5.63p 5.25p 5.50p 749454
12/12/2012 5.75p 6.68p 5.30p 5.63p 3597458
11/12/2012 5.25p 5.38p 5.00p 5.38p 872693
10/12/2012 5.13p 5.29p 5.10p 5.25p 1721733
07/12/2012 4.88p 5.15p 4.81p 5.00p 1626834
06/12/2012 4.63p 4.90p 4.59p 4.88p 450648
05/12/2012 4.63p 4.63p 4.50p 4.63p 575192
04/12/2012 4.63p 4.63p 4.52p 4.63p 245100
03/12/2012 4.88p 4.88p 4.55p 4.63p 148583
30/11/2012 4.88p 4.88p 4.75p 4.88p 105739
29/11/2012 4.88p 4.88p 4.75p 4.88p 25000
28/11/2012 4.88p 4.92p 4.75p 4.88p 541009
27/11/2012 4.88p 4.88p 4.59p 4.88p 283183
26/11/2012 4.88p 4.90p 4.75p 4.88p 717066
23/11/2012 4.88p 4.94p 4.75p 4.88p 115732
22/11/2012 4.88p 4.96p 4.76p 4.88p 137234
21/11/2012 5.00p 5.00p 4.75p 4.88p 500572
20/11/2012 5.00p 5.00p 4.75p 5.00p 343030
19/11/2012 4.88p 5.00p 4.75p 5.00p 340348
16/11/2012 4.88p 5.19p 4.83p 4.88p 1687823
15/11/2012 4.88p 4.88p 4.63p 4.63p 405394
14/11/2012 4.88p 4.95p 4.80p 4.88p 0
13/11/2012 4.88p 4.95p 4.80p 4.88p 57000
12/11/2012 4.88p 4.96p 4.77p 4.88p 452600
09/11/2012 5.00p 5.00p 4.67p 4.88p 634321
08/11/2012 4.88p 4.98p 4.77p 4.88p 237826
07/11/2012 5.13p 5.13p 4.88p 4.88p 840494
06/11/2012 5.13p 5.25p 4.84p 5.13p 2615108
05/11/2012 5.25p 5.25p 4.75p 5.25p 911819
02/11/2012 5.25p 5.25p 5.05p 5.25p 76139
01/11/2012 5.50p 5.50p 5.13p 5.25p 157094
31/10/2012 5.50p 5.50p 5.50p 5.50p 1363
30/10/2012 5.50p 5.58p 5.28p 5.50p 245471
29/10/2012 5.50p 5.60p 5.50p 5.50p 186628
26/10/2012 5.50p 5.68p 5.32p 5.50p 443600
25/10/2012 5.13p 5.70p 5.07p 5.50p 2193021
24/10/2012 5.13p 5.25p 5.05p 5.13p 222820
23/10/2012 5.00p 5.25p 5.00p 5.13p 1413117
22/10/2012 4.63p 5.18p 4.63p 5.00p 1270761
19/10/2012 4.63p 4.74p 4.50p 4.63p 698409
18/10/2012 4.63p 4.75p 4.56p 4.63p 155654
17/10/2012 4.88p 4.88p 4.51p 4.63p 593248
16/10/2012 4.88p 5.00p 4.75p 4.88p 473658
15/10/2012 4.88p 5.25p 4.88p 4.88p 531025
12/10/2012 4.88p 4.88p 4.75p 4.88p 220000
11/10/2012 5.00p 5.08p 4.75p 4.88p 131704
10/10/2012 4.88p 5.08p 4.88p 5.00p 206704
09/10/2012 4.63p 4.90p 4.55p 4.88p 363796
08/10/2012 4.63p 4.65p 4.50p 4.63p 106457
05/10/2012 4.63p 4.67p 4.50p 4.63p 198206
04/10/2012 4.88p 4.88p 4.60p 4.63p 289197
03/10/2012 4.88p 4.88p 4.63p 4.88p 413868
02/10/2012 4.88p 4.88p 4.75p 4.88p 250000
01/10/2012 5.00p 5.00p 4.75p 4.88p 264288
28/09/2012 5.00p 5.00p 4.88p 5.00p 817665
27/09/2012 4.88p 5.00p 4.85p 5.00p 378359
26/09/2012 5.13p 5.13p 4.75p 4.88p 805471
25/09/2012 5.13p 5.13p 4.75p 5.13p 685772
24/09/2012 5.25p 5.25p 5.00p 5.13p 952061
21/09/2012 5.13p 5.13p 5.00p 5.13p 162239
20/09/2012 5.13p 5.13p 5.00p 5.13p 210250
19/09/2012 5.38p 5.40p 5.13p 5.13p 469917
18/09/2012 5.75p 5.75p 5.26p 5.38p 342387
17/09/2012 5.75p 5.85p 5.50p 5.75p 242306
14/09/2012 5.38p 6.00p 5.38p 5.75p 1270332
13/09/2012 5.13p 5.50p 5.08p 5.38p 813249
12/09/2012 4.63p 5.20p 4.63p 5.13p 366464
11/09/2012 4.38p 4.75p 4.25p 4.50p 578367
10/09/2012 4.88p 4.88p 4.20p 4.38p 2359234
07/09/2012 4.88p 4.93p 4.63p 4.88p 829464
06/09/2012 5.13p 5.13p 4.75p 4.88p 125710
05/09/2012 5.13p 5.20p 5.00p 5.13p 49288
04/09/2012 5.13p 5.13p 5.00p 5.13p 50000
03/09/2012 5.13p 5.21p 5.13p 5.13p 21000
31/08/2012 5.13p 5.24p 5.00p 5.13p 272500
30/08/2012 5.13p 5.13p 5.00p 5.13p 37500
29/08/2012 5.13p 5.24p 5.00p 5.13p 141143
28/08/2012 5.13p 5.24p 5.00p 5.13p 15008
24/08/2012 5.13p 5.25p 5.05p 5.13p 423166
23/08/2012 5.13p 5.25p 5.05p 5.13p 248743
22/08/2012 5.13p 5.24p 4.56p 5.13p 932912

*Close Price adjusted for both dividends and splits