Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/12/2010 9.30p 9.60p 9.20p 9.40p 1026822
30/12/2010 8.43p 9.50p 8.40p 9.25p 2481679
29/12/2010 8.30p 8.50p 8.20p 8.43p 1101009
24/12/2010 8.30p 8.30p 8.20p 8.30p 113656
23/12/2010 8.33p 8.40p 8.20p 8.30p 709959
22/12/2010 8.50p 8.55p 8.20p 8.33p 1576753
21/12/2010 7.85p 8.60p 7.85p 8.50p 1406321
20/12/2010 7.63p 7.86p 7.53p 7.85p 1320713
17/12/2010 7.80p 7.80p 7.50p 7.63p 595491
16/12/2010 7.85p 7.85p 7.73p 7.80p 288311
15/12/2010 7.95p 7.95p 7.70p 7.85p 871951
14/12/2010 8.10p 8.10p 7.75p 7.95p 417461
13/12/2010 8.30p 8.40p 8.10p 8.10p 1481135
10/12/2010 8.03p 8.50p 8.03p 8.30p 2023347
09/12/2010 7.35p 8.20p 7.31p 8.03p 1828028
08/12/2010 6.98p 7.50p 6.76p 7.33p 1468586
07/12/2010 6.98p 7.15p 6.75p 6.98p 950755
06/12/2010 7.10p 7.17p 6.70p 6.98p 795263
03/12/2010 6.90p 7.30p 6.85p 7.10p 2577977
02/12/2010 7.60p 7.60p 6.75p 6.90p 2434425
01/12/2010 8.33p 8.35p 7.50p 7.60p 1468949
30/11/2010 8.50p 8.75p 8.26p 8.33p 837974
29/11/2010 7.70p 9.19p 7.70p 8.28p 3170714
26/11/2010 7.05p 8.00p 7.05p 7.68p 2139613
25/11/2010 6.80p 7.10p 6.70p 6.95p 1569458
24/11/2010 6.83p 7.00p 6.78p 6.80p 3109437
23/11/2010 6.10p 7.05p 6.10p 6.83p 3290418
22/11/2010 6.28p 6.28p 6.06p 6.10p 673022
19/11/2010 6.38p 6.39p 6.08p 6.28p 1043206
18/11/2010 6.38p 6.60p 6.35p 6.38p 1361258
17/11/2010 6.13p 6.15p 5.90p 6.13p 1613031
16/11/2010 6.18p 7.07p 6.00p 6.13p 3855802
15/11/2010 5.23p 6.30p 5.23p 6.23p 3317603
12/11/2010 5.10p 5.30p 5.05p 5.23p 2646945
11/11/2010 5.08p 5.15p 5.00p 5.08p 372736
10/11/2010 5.08p 5.14p 5.04p 5.08p 709645
09/11/2010 4.93p 5.10p 4.91p 5.08p 572584
08/11/2010 4.88p 4.91p 4.80p 4.88p 177434
05/11/2010 4.93p 4.97p 4.85p 4.88p 260789
04/11/2010 4.93p 4.97p 4.85p 4.93p 258334
03/11/2010 4.88p 5.00p 4.85p 4.93p 507398
02/11/2010 4.88p 4.92p 4.81p 4.88p 456797
01/11/2010 4.88p 4.88p 4.80p 4.88p 413135
29/10/2010 4.93p 4.93p 4.80p 4.88p 158631
28/10/2010 5.00p 5.03p 4.85p 4.93p 485935
27/10/2010 5.33p 5.33p 4.90p 5.00p 866028
26/10/2010 5.28p 5.50p 5.20p 5.33p 4178664
25/10/2010 5.05p 5.10p 4.99p 5.05p 1860021
22/10/2010 5.05p 5.25p 4.99p 5.05p 3169711
21/10/2010 4.50p 5.00p 4.40p 4.90p 2477679
20/10/2010 4.50p 4.50p 4.40p 4.50p 164211
19/10/2010 4.78p 4.78p 4.40p 4.50p 647114
18/10/2010 4.83p 4.83p 4.70p 4.78p 372211
15/10/2010 5.05p 5.14p 4.75p 4.83p 854089
14/10/2010 5.23p 5.24p 5.00p 5.05p 608604
13/10/2010 5.28p 5.35p 5.20p 5.23p 3990739
12/10/2010 4.68p 5.40p 4.66p 5.28p 5696886
11/10/2010 4.60p 4.75p 4.51p 4.68p 427405
08/10/2010 4.60p 4.60p 4.50p 4.60p 613461
07/10/2010 4.20p 4.70p 4.20p 4.60p 2183544
06/10/2010 4.25p 4.31p 4.16p 4.20p 396692
05/10/2010 4.30p 4.31p 4.20p 4.25p 439847
04/10/2010 4.20p 4.40p 4.17p 4.30p 1116140
01/10/2010 4.18p 4.25p 4.12p 4.20p 177108
30/09/2010 4.23p 4.23p 4.10p 4.18p 455199
29/09/2010 3.68p 4.33p 3.68p 4.23p 1818966
28/09/2010 3.45p 3.75p 3.43p 3.68p 1467479
27/09/2010 3.43p 3.50p 3.40p 3.45p 762917
24/09/2010 3.43p 3.49p 3.35p 3.43p 776777
23/09/2010 3.33p 3.47p 3.31p 3.43p 779506
22/09/2010 3.33p 3.35p 3.32p 3.33p 121210
21/09/2010 3.30p 3.36p 3.30p 3.33p 639831
20/09/2010 3.30p 3.32p 3.25p 3.30p 336382
17/09/2010 3.30p 3.30p 3.26p 3.30p 174528
16/09/2010 3.28p 3.38p 3.25p 3.30p 690230
15/09/2010 3.03p 3.10p 3.00p 3.10p 297119
14/09/2010 3.03p 3.03p 3.00p 3.03p 691600
13/09/2010 3.05p 3.05p 3.00p 3.03p 244271
10/09/2010 3.10p 3.10p 3.00p 3.05p 48750
09/09/2010 3.05p 3.05p 3.00p 3.05p 50000
08/09/2010 3.10p 3.10p 3.00p 3.05p 113176
07/09/2010 3.18p 3.18p 3.10p 3.10p 236667
06/09/2010 3.18p 3.18p 3.10p 3.18p 76225
03/09/2010 3.18p 3.18p 3.10p 3.18p 80753
02/09/2010 3.18p 3.18p 3.10p 3.18p 74362
01/09/2010 3.18p 3.18p 3.18p 3.18p 0
31/08/2010 3.20p 3.20p 3.10p 3.18p 33922
27/08/2010 3.20p 3.20p 3.20p 3.20p 265
26/08/2010 3.20p 3.20p 3.16p 3.20p 119469
25/08/2010 3.10p 3.10p 3.06p 3.10p 50000
24/08/2010 3.10p 3.10p 3.10p 3.10p 0
23/08/2010 3.10p 3.10p 3.07p 3.10p 2000
20/08/2010 3.05p 3.10p 3.03p 3.05p 1049179
19/08/2010 3.00p 3.05p 2.94p 3.05p 611036
18/08/2010 3.05p 3.05p 2.90p 3.00p 116721
17/08/2010 3.05p 3.05p 3.05p 3.05p 0
16/08/2010 3.10p 3.10p 3.00p 3.05p 42857
13/08/2010 3.10p 3.10p 3.07p 3.10p 600
12/08/2010 3.10p 3.10p 3.00p 3.10p 3378
11/08/2010 3.10p 3.10p 3.00p 3.10p 73417
10/08/2010 3.25p 3.25p 3.10p 3.20p 380000
09/08/2010 3.28p 3.28p 3.20p 3.25p 166536
06/08/2010 3.28p 3.28p 3.20p 3.28p 109000
05/08/2010 3.28p 3.28p 3.20p 3.23p 395000
04/08/2010 3.28p 3.28p 3.20p 3.28p 136525
03/08/2010 3.28p 3.28p 3.25p 3.28p 15451
02/08/2010 3.28p 3.28p 3.20p 3.28p 151974
30/07/2010 3.23p 3.28p 3.23p 3.28p 0
29/07/2010 3.15p 3.23p 3.15p 3.23p 200262
28/07/2010 3.15p 3.15p 3.10p 3.15p 152300
27/07/2010 3.08p 3.15p 3.00p 3.15p 140782
26/07/2010 3.10p 3.10p 3.00p 3.08p 150000
23/07/2010 3.10p 3.10p 3.00p 3.10p 163570
22/07/2010 3.10p 3.10p 3.04p 3.10p 250606
21/07/2010 3.10p 3.10p 3.04p 3.10p 1311
20/07/2010 3.10p 3.10p 3.00p 3.10p 27994
19/07/2010 3.10p 3.10p 3.09p 3.10p 90578
16/07/2010 3.10p 3.10p 3.00p 3.10p 6743
15/07/2010 3.10p 3.10p 3.00p 3.10p 5952
14/07/2010 3.10p 3.10p 3.00p 3.10p 55137
13/07/2010 3.10p 3.10p 3.10p 3.10p 0
12/07/2010 3.10p 3.10p 3.00p 3.10p 80707
09/07/2010 3.20p 3.20p 3.10p 3.10p 80000
08/07/2010 3.25p 3.25p 3.14p 3.20p 253454
07/07/2010 3.30p 3.30p 3.25p 3.25p 35850
06/07/2010 3.33p 3.33p 3.20p 3.30p 50000
05/07/2010 3.33p 3.33p 3.33p 3.33p 0
02/07/2010 3.40p 3.40p 3.31p 3.33p 219707
01/07/2010 3.40p 3.40p 3.25p 3.40p 205700
30/06/2010 3.40p 3.40p 3.40p 3.40p 0
29/06/2010 3.40p 3.40p 3.35p 3.40p 155484
28/06/2010 3.40p 3.44p 3.38p 3.40p 298857
25/06/2010 3.40p 3.45p 3.35p 3.40p 91737
24/06/2010 3.40p 3.45p 3.38p 3.40p 218457
23/06/2010 3.23p 3.45p 3.20p 3.40p 260741
22/06/2010 3.20p 3.35p 3.20p 3.23p 234515
21/06/2010 3.18p 3.24p 3.17p 3.20p 279052
18/06/2010 3.13p 3.18p 3.00p 3.18p 2681768
17/06/2010 3.08p 3.25p 3.00p 3.13p 4967324
16/06/2010 3.30p 3.30p 2.95p 3.08p 605049
15/06/2010 3.45p 3.45p 3.10p 3.30p 40535
14/06/2010 3.45p 3.45p 3.40p 3.45p 144052
11/06/2010 3.45p 3.46p 3.40p 3.45p 115300
10/06/2010 3.45p 3.45p 3.40p 3.45p 1701722
09/06/2010 3.45p 3.45p 3.41p 3.45p 48000
08/06/2010 3.45p 3.45p 3.45p 3.45p 123290
07/06/2010 3.45p 3.45p 3.40p 3.45p 90500
04/06/2010 3.45p 3.45p 3.10p 3.45p 283671
03/06/2010 3.53p 3.53p 3.40p 3.45p 103072
02/06/2010 3.60p 3.60p 3.50p 3.58p 194209
01/06/2010 3.60p 3.60p 3.50p 3.60p 99216
28/05/2010 3.53p 3.60p 3.50p 3.60p 204705
27/05/2010 3.70p 3.75p 3.50p 3.65p 301364
26/05/2010 3.70p 3.70p 3.50p 3.70p 221770
25/05/2010 3.70p 3.70p 3.50p 3.70p 292500
24/05/2010 3.70p 3.70p 3.55p 3.70p 124300
21/05/2010 3.68p 3.68p 3.00p 3.50p 180891
20/05/2010 3.80p 3.80p 3.68p 3.68p 428406
19/05/2010 3.80p 3.80p 3.70p 3.78p 3358949
18/05/2010 3.88p 3.88p 3.75p 3.80p 47816
17/05/2010 3.88p 3.88p 3.75p 3.88p 186762
14/05/2010 3.88p 3.95p 3.75p 3.88p 713098
13/05/2010 3.88p 3.88p 3.76p 3.88p 134317
12/05/2010 3.88p 3.95p 3.60p 3.88p 2807143
11/05/2010 3.88p 3.88p 3.75p 3.88p 740061
10/05/2010 3.90p 4.00p 3.60p 3.88p 240357
07/05/2010 3.90p 4.00p 3.80p 3.90p 4766297
06/05/2010 3.90p 3.92p 3.80p 3.90p 78599
05/05/2010 3.95p 4.00p 3.50p 3.90p 8396943
04/05/2010 3.90p 4.00p 3.80p 3.95p 866286
30/04/2010 3.88p 4.00p 3.80p 3.90p 14624910
29/04/2010 3.88p 4.00p 3.63p 3.88p 5582072
28/04/2010 3.88p 3.88p 3.50p 3.88p 276453
27/04/2010 3.63p 3.95p 3.63p 3.88p 3249232
26/04/2010 3.50p 3.52p 3.26p 3.50p 199266
23/04/2010 3.50p 3.50p 3.28p 3.50p 203986
22/04/2010 3.50p 3.50p 3.50p 3.50p 0
21/04/2010 3.50p 3.50p 3.28p 3.50p 251280
20/04/2010 3.50p 3.51p 3.28p 3.50p 30645
19/04/2010 3.50p 3.50p 3.50p 3.50p 100000
16/04/2010 3.50p 3.50p 3.30p 3.50p 715555
15/04/2010 3.50p 3.50p 3.26p 3.50p 186864
14/04/2010 3.50p 3.50p 3.32p 3.50p 57143
13/04/2010 3.50p 3.50p 3.28p 3.50p 1265990
12/04/2010 3.50p 3.50p 3.50p 3.50p 283585
09/04/2010 3.50p 3.50p 3.28p 3.50p 490000
08/04/2010 3.50p 3.50p 3.28p 3.50p 87045
07/04/2010 3.38p 3.50p 3.25p 3.50p 290345
06/04/2010 3.38p 3.38p 3.25p 3.38p 613166
01/04/2010 3.38p 3.38p 3.28p 3.38p 45618
31/03/2010 3.38p 3.38p 3.38p 3.38p 0
30/03/2010 3.63p 3.63p 3.26p 3.38p 510021
29/03/2010 3.63p 3.65p 3.53p 3.63p 89837
26/03/2010 3.38p 3.38p 3.28p 3.38p 1132387
25/03/2010 3.38p 3.38p 3.28p 3.38p 711515
24/03/2010 3.38p 3.38p 3.20p 3.38p 1339597
23/03/2010 3.25p 3.38p 3.06p 3.25p 1846428
22/03/2010 3.25p 3.25p 3.24p 3.25p 20568
19/03/2010 3.25p 3.25p 3.00p 3.25p 2157345
18/03/2010 3.25p 3.25p 3.00p 3.25p 103000

*Close Price adjusted for both dividends and splits