Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/08/2012 5.00p 5.19p 5.00p 5.13p 288116
20/08/2012 5.00p 5.05p 4.76p 5.00p 707122
17/08/2012 4.88p 4.88p 4.78p 4.88p 125255
16/08/2012 5.13p 5.13p 4.75p 4.88p 334653
15/08/2012 5.13p 5.25p 5.05p 5.13p 89685
14/08/2012 5.13p 5.13p 5.00p 5.13p 78492
13/08/2012 5.13p 5.13p 5.00p 5.13p 473168
10/08/2012 5.13p 5.13p 5.00p 5.13p 156671
09/08/2012 5.13p 5.25p 5.00p 5.13p 72853
08/08/2012 4.88p 4.88p 4.75p 4.75p 20000
07/08/2012 5.00p 5.00p 4.55p 5.00p 1262575
06/08/2012 4.75p 5.25p 4.75p 5.00p 1030131
03/08/2012 4.88p 4.90p 4.55p 4.75p 496053
02/08/2012 4.88p 4.90p 4.78p 4.88p 200000
01/08/2012 4.88p 4.88p 4.60p 4.88p 0
31/07/2012 4.88p 4.88p 4.60p 4.88p 347582
30/07/2012 5.00p 5.20p 4.88p 4.88p 98218
27/07/2012 4.88p 4.88p 4.80p 4.88p 10000
26/07/2012 4.88p 4.90p 4.50p 4.88p 447129
25/07/2012 4.88p 4.88p 4.87p 4.88p 100814
24/07/2012 4.88p 4.88p 4.75p 4.88p 21884
23/07/2012 4.88p 4.90p 4.75p 4.88p 315368
20/07/2012 5.13p 5.13p 4.75p 4.88p 779201
19/07/2012 5.13p 5.21p 5.00p 5.13p 385854
18/07/2012 5.13p 5.22p 5.08p 5.13p 121882
17/07/2012 5.13p 5.22p 5.06p 5.13p 278365
16/07/2012 5.13p 5.24p 5.06p 5.13p 461635
13/07/2012 5.13p 5.25p 5.06p 5.13p 88385
12/07/2012 5.13p 5.25p 5.06p 5.13p 530637
11/07/2012 5.38p 5.45p 5.05p 5.13p 722826
10/07/2012 5.38p 5.45p 5.25p 5.38p 102426
09/07/2012 5.63p 5.63p 5.38p 5.38p 49800
06/07/2012 5.50p 5.70p 5.25p 5.63p 569208
05/07/2012 5.38p 5.50p 5.38p 5.50p 279800
04/07/2012 5.50p 5.50p 5.25p 5.38p 464827
03/07/2012 5.38p 5.50p 5.28p 5.50p 723411
02/07/2012 5.50p 5.55p 5.28p 5.38p 146077
29/06/2012 5.50p 5.50p 5.45p 5.50p 171202
28/06/2012 5.63p 5.63p 5.26p 5.50p 540093
27/06/2012 5.63p 5.63p 5.52p 5.63p 161409
26/06/2012 5.63p 5.63p 5.61p 5.63p 8652
25/06/2012 5.75p 5.85p 5.50p 5.63p 74010
22/06/2012 5.75p 5.78p 5.50p 5.75p 240000
21/06/2012 5.75p 5.90p 5.50p 5.75p 160423
20/06/2012 5.63p 5.94p 5.50p 5.75p 1230203
19/06/2012 5.88p 5.88p 5.50p 5.63p 884479
18/06/2012 5.88p 5.95p 5.75p 5.88p 212500
15/06/2012 6.13p 6.13p 5.75p 5.88p 629934
14/06/2012 6.13p 6.13p 6.10p 6.13p 58717
13/06/2012 6.25p 6.25p 6.00p 6.13p 491741
12/06/2012 6.13p 6.25p 6.06p 6.13p 242434
11/06/2012 5.88p 6.25p 5.88p 6.13p 1658707
08/06/2012 5.88p 5.93p 5.80p 5.88p 208599
07/06/2012 5.88p 6.19p 5.81p 5.88p 770952
06/06/2012 6.25p 6.40p 5.75p 5.88p 1292185
01/06/2012 5.88p 5.88p 5.75p 5.88p 193592
31/05/2012 5.63p 6.00p 5.55p 5.88p 1088018
30/05/2012 5.75p 5.80p 5.50p 5.63p 341044
29/05/2012 6.00p 6.00p 5.55p 5.75p 215652
28/05/2012 6.00p 6.00p 5.82p 6.00p 42289
25/05/2012 6.13p 6.13p 5.78p 6.00p 349082
24/05/2012 6.38p 6.38p 6.00p 6.13p 214122
23/05/2012 6.38p 6.38p 6.25p 6.38p 836077
22/05/2012 6.50p 6.50p 6.25p 6.38p 36178
21/05/2012 6.38p 6.50p 6.25p 6.38p 374018
18/05/2012 6.13p 6.13p 6.01p 6.13p 3000
17/05/2012 6.13p 6.19p 6.13p 6.13p 153177
16/05/2012 6.48p 6.50p 6.00p 6.13p 644710
15/05/2012 6.63p 6.72p 6.25p 6.63p 2059053
14/05/2012 6.88p 6.97p 6.53p 6.75p 252124
11/05/2012 6.88p 6.98p 6.75p 6.88p 202507
10/05/2012 6.63p 6.88p 6.50p 6.88p 949895
09/05/2012 7.25p 7.25p 6.50p 6.63p 916177
08/05/2012 7.38p 7.45p 7.29p 7.38p 246746
04/05/2012 7.63p 7.65p 7.15p 7.38p 760277
03/05/2012 7.63p 7.75p 7.50p 7.63p 875183
02/05/2012 7.88p 7.95p 7.63p 7.63p 170769
01/05/2012 7.88p 7.95p 7.75p 7.88p 192379
30/04/2012 7.88p 8.00p 7.88p 7.88p 191807
27/04/2012 7.88p 7.88p 7.75p 7.88p 91643
26/04/2012 7.88p 7.88p 7.88p 7.88p 200000
25/04/2012 7.63p 7.90p 7.63p 7.88p 497309
24/04/2012 7.63p 7.75p 7.50p 7.63p 303761
23/04/2012 7.63p 7.63p 7.55p 7.63p 313634
20/04/2012 7.88p 7.88p 7.63p 7.63p 415101
19/04/2012 7.88p 7.89p 7.75p 7.88p 255087
18/04/2012 7.88p 7.88p 7.75p 7.88p 130049
17/04/2012 7.88p 7.92p 7.80p 7.88p 42407
16/04/2012 7.63p 8.40p 7.63p 7.88p 891726
13/04/2012 7.63p 7.65p 7.50p 7.63p 297748
12/04/2012 7.88p 7.95p 7.25p 7.63p 442163
11/04/2012 7.88p 7.88p 7.60p 7.88p 252832
10/04/2012 8.13p 8.13p 7.75p 7.88p 284714
05/04/2012 7.88p 8.13p 7.83p 8.13p 230504
04/04/2012 8.13p 8.13p 7.77p 8.00p 417698
03/04/2012 7.88p 8.22p 7.75p 8.13p 315472
02/04/2012 8.13p 8.20p 7.88p 7.88p 956371
30/03/2012 8.13p 8.20p 8.00p 8.13p 71595
29/03/2012 8.13p 8.22p 8.05p 8.13p 183379
28/03/2012 7.88p 8.50p 7.88p 8.13p 1412742
27/03/2012 7.63p 7.75p 7.63p 7.75p 538900
26/03/2012 7.75p 7.75p 7.50p 7.63p 196868
23/03/2012 7.88p 7.88p 7.50p 7.63p 115896
22/03/2012 7.88p 7.88p 7.75p 7.88p 43962
21/03/2012 8.00p 8.00p 7.55p 7.88p 135160
20/03/2012 8.38p 8.38p 7.86p 8.00p 216813
19/03/2012 8.38p 8.62p 8.05p 8.38p 420180
16/03/2012 7.88p 8.58p 7.88p 8.38p 1025698
15/03/2012 8.13p 8.15p 7.80p 7.88p 927884
14/03/2012 8.63p 8.64p 7.80p 8.13p 1415209
13/03/2012 8.88p 8.88p 8.50p 8.63p 311000
12/03/2012 9.00p 9.00p 8.50p 8.63p 752172
09/03/2012 8.88p 8.91p 8.56p 8.88p 474815
08/03/2012 8.88p 9.00p 8.75p 8.88p 417802
07/03/2012 9.00p 9.00p 8.75p 8.88p 360773
06/03/2012 9.38p 9.40p 9.00p 9.00p 1639232
05/03/2012 9.38p 9.40p 9.25p 9.38p 409457
02/03/2012 9.50p 9.50p 9.30p 9.38p 170971
01/03/2012 9.50p 9.68p 9.32p 9.50p 50254
29/02/2012 9.88p 9.88p 9.25p 9.50p 1356873
28/02/2012 10.38p 10.38p 9.75p 9.88p 1620839
27/02/2012 10.38p 10.41p 10.25p 10.38p 547223
24/02/2012 10.13p 10.90p 10.10p 10.38p 1547178
23/02/2012 10.13p 10.25p 9.65p 10.13p 689450
22/02/2012 10.13p 10.32p 10.00p 10.13p 334439
21/02/2012 9.88p 10.25p 9.72p 10.13p 903944
20/02/2012 10.13p 10.25p 9.75p 9.88p 1021432
17/02/2012 10.13p 10.24p 10.00p 10.13p 994436
16/02/2012 10.63p 10.64p 10.05p 10.13p 1624361
15/02/2012 11.25p 11.50p 10.50p 10.63p 3175897
14/02/2012 10.13p 10.13p 9.55p 9.88p 1754890
13/02/2012 9.63p 10.25p 9.63p 10.13p 3354246
10/02/2012 9.13p 9.87p 9.00p 9.63p 2653151
09/02/2012 8.38p 9.75p 8.25p 9.13p 2192690
08/02/2012 7.63p 8.74p 7.55p 8.38p 2204907
07/02/2012 7.63p 7.75p 7.55p 7.63p 280185
06/02/2012 7.88p 7.88p 7.50p 7.63p 148040
03/02/2012 7.88p 7.88p 7.75p 7.88p 157907
02/02/2012 7.88p 7.90p 7.75p 7.88p 310674
01/02/2012 7.88p 8.00p 7.75p 7.88p 200610
31/01/2012 7.88p 8.03p 7.75p 7.88p 379547
30/01/2012 7.88p 8.00p 7.75p 7.88p 240597
27/01/2012 7.38p 8.13p 7.29p 7.88p 1872233
26/01/2012 7.63p 7.75p 7.25p 7.38p 1709431
25/01/2012 6.63p 7.90p 6.63p 7.63p 916177
24/01/2012 6.63p 6.65p 6.25p 6.63p 741201
23/01/2012 6.63p 6.75p 6.50p 6.63p 895823
20/01/2012 6.85p 6.88p 6.50p 6.63p 553138
19/01/2012 6.88p 6.88p 6.50p 6.85p 666737
18/01/2012 6.88p 6.88p 6.75p 6.88p 67268
17/01/2012 6.88p 6.88p 6.75p 6.88p 195294
16/01/2012 7.00p 7.00p 6.62p 6.88p 167933
13/01/2012 6.88p 7.25p 6.85p 7.00p 421918
12/01/2012 7.13p 7.13p 6.80p 6.88p 261972
11/01/2012 7.00p 7.13p 7.00p 7.13p 54403
10/01/2012 7.25p 7.50p 7.10p 7.13p 812348
09/01/2012 7.13p 7.29p 7.02p 7.13p 585330
06/01/2012 7.13p 7.15p 7.00p 7.13p 372539
05/01/2012 7.13p 7.13p 7.02p 7.13p 159518
04/01/2012 7.13p 7.13p 6.90p 7.13p 500939
03/01/2012 7.08p 7.25p 7.08p 7.13p 906217
30/12/2011 7.08p 7.08p 6.90p 7.08p 75054
29/12/2011 6.68p 7.09p 6.68p 7.08p 322746
28/12/2011 6.63p 6.75p 6.63p 6.68p 78562
23/12/2011 6.63p 6.75p 6.52p 6.63p 291547
22/12/2011 6.75p 6.75p 6.50p 6.63p 81755
21/12/2011 6.98p 7.04p 6.50p 6.75p 504358
20/12/2011 6.85p 6.98p 6.61p 6.98p 80000
19/12/2011 6.93p 7.00p 6.60p 6.85p 844236
16/12/2011 6.98p 7.09p 6.80p 6.88p 192000
15/12/2011 6.98p 7.10p 6.85p 6.98p 42780
14/12/2011 7.08p 7.20p 6.98p 6.98p 175000
13/12/2011 6.95p 7.08p 6.90p 7.08p 430043
12/12/2011 7.13p 7.18p 6.90p 6.95p 670137
09/12/2011 6.88p 6.90p 6.75p 6.88p 74852
08/12/2011 6.88p 6.94p 6.75p 6.88p 383463
07/12/2011 7.13p 7.13p 6.75p 6.88p 366434
06/12/2011 6.88p 7.26p 6.75p 7.13p 601099
05/12/2011 7.13p 7.13p 6.75p 6.88p 160556
02/12/2011 6.88p 7.60p 6.88p 7.13p 553988
01/12/2011 6.88p 6.88p 6.79p 6.88p 35000
30/11/2011 6.88p 6.88p 6.75p 6.88p 192707
29/11/2011 7.00p 7.00p 6.63p 6.88p 168141
28/11/2011 7.00p 7.00p 6.93p 7.00p 75558
25/11/2011 7.13p 7.13p 6.75p 7.00p 93000
24/11/2011 6.88p 7.13p 6.88p 7.13p 84759
23/11/2011 7.38p 7.38p 6.80p 6.88p 255559
22/11/2011 7.38p 7.38p 7.25p 7.38p 36000
21/11/2011 7.88p 7.94p 7.00p 7.38p 774056
18/11/2011 8.25p 8.25p 7.75p 7.88p 256707
17/11/2011 8.63p 8.63p 8.00p 8.25p 716471
16/11/2011 8.20p 8.20p 7.50p 8.13p 262627
15/11/2011 8.38p 8.50p 7.88p 8.20p 557199
14/11/2011 7.50p 8.50p 7.50p 8.25p 347593
11/11/2011 7.38p 7.50p 7.38p 7.50p 231464
10/11/2011 7.38p 7.43p 7.26p 7.38p 140464
09/11/2011 7.38p 7.67p 7.25p 7.38p 263761
08/11/2011 7.38p 7.39p 7.00p 7.38p 644540
07/11/2011 7.38p 7.40p 7.25p 7.38p 192972
04/11/2011 7.50p 7.54p 7.30p 7.38p 104730

*Close Price adjusted for both dividends and splits