Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/03/2010 3.25p 3.30p 3.06p 3.25p 44133
16/03/2010 3.38p 3.38p 3.13p 3.25p 195362
15/03/2010 3.38p 3.38p 3.00p 3.38p 580191
12/03/2010 3.38p 3.48p 3.25p 3.38p 455332
11/03/2010 3.50p 3.50p 3.10p 3.38p 459031
10/03/2010 3.50p 3.50p 3.25p 3.50p 156980
09/03/2010 3.75p 3.75p 3.44p 3.50p 245220
08/03/2010 3.50p 3.50p 3.25p 3.50p 113251
05/03/2010 3.50p 3.50p 3.25p 3.50p 66154
04/03/2010 3.50p 3.50p 3.25p 3.50p 208661
03/03/2010 3.63p 3.63p 3.50p 3.50p 220000
02/03/2010 3.63p 3.63p 3.50p 3.63p 146111
01/03/2010 3.50p 3.50p 3.25p 3.50p 200994
26/02/2010 3.38p 3.50p 3.26p 3.50p 833402
25/02/2010 3.50p 3.50p 3.26p 3.38p 633000
24/02/2010 3.50p 3.50p 3.26p 3.50p 10958
23/02/2010 3.50p 3.50p 3.25p 3.50p 180099
22/02/2010 3.50p 3.50p 3.26p 3.50p 88591
19/02/2010 3.38p 3.50p 3.31p 3.50p 154893
18/02/2010 3.50p 3.75p 3.31p 3.38p 1265645
17/02/2010 3.50p 3.50p 3.26p 3.50p 223014
16/02/2010 3.63p 3.63p 3.26p 3.50p 237954
15/02/2010 3.63p 3.63p 3.50p 3.63p 61248
12/02/2010 3.63p 3.63p 3.50p 3.63p 34400
11/02/2010 3.63p 3.63p 3.50p 3.63p 125000
10/02/2010 3.63p 3.63p 3.50p 3.63p 159793
09/02/2010 3.63p 3.63p 3.25p 3.63p 173028
08/02/2010 3.50p 3.63p 3.50p 3.63p 100629
05/02/2010 3.63p 3.75p 3.50p 3.50p 190619
04/02/2010 3.75p 3.75p 3.53p 3.63p 65000
03/02/2010 3.75p 3.75p 3.55p 3.75p 177184
02/02/2010 3.75p 3.75p 3.60p 3.75p 40000
01/02/2010 3.75p 3.75p 3.60p 3.75p 424664
29/01/2010 3.88p 3.88p 3.50p 3.75p 592308
28/01/2010 4.25p 4.25p 3.75p 3.88p 779272
27/01/2010 4.63p 4.63p 4.25p 4.25p 567500
26/01/2010 4.63p 4.63p 4.40p 4.63p 230803
25/01/2010 4.63p 4.65p 4.50p 4.63p 62591
22/01/2010 4.63p 4.65p 4.50p 4.63p 145642
21/01/2010 4.63p 4.63p 4.50p 4.63p 246847
20/01/2010 4.63p 4.69p 4.50p 4.63p 450577
19/01/2010 4.50p 4.75p 4.30p 4.63p 1375896
18/01/2010 4.38p 4.72p 4.13p 4.63p 1413681
15/01/2010 4.25p 4.25p 4.00p 4.25p 57995
14/01/2010 4.25p 4.25p 4.00p 4.25p 360626
13/01/2010 4.25p 4.30p 4.10p 4.25p 529695
12/01/2010 4.25p 4.25p 4.09p 4.25p 185041
11/01/2010 4.25p 4.32p 4.08p 4.25p 236666
08/01/2010 4.25p 4.40p 3.80p 4.25p 828866
07/01/2010 3.83p 4.38p 3.83p 4.25p 1298630
06/01/2010 3.75p 4.00p 3.60p 3.83p 1393955
05/01/2010 3.25p 3.90p 3.25p 3.75p 2146656
04/01/2010 3.13p 3.25p 3.04p 3.25p 590279
31/12/2009 3.13p 3.13p 3.01p 3.13p 10000
30/12/2009 3.13p 3.25p 2.75p 3.25p 561000
29/12/2009 3.25p 3.25p 3.02p 3.13p 3713
24/12/2009 3.13p 3.13p 3.13p 3.13p 0
23/12/2009 3.13p 3.13p 3.02p 3.13p 54000
22/12/2009 3.25p 3.25p 3.00p 3.13p 325026
21/12/2009 3.25p 3.25p 3.13p 3.13p 0
18/12/2009 3.25p 3.25p 3.10p 3.25p 55930
17/12/2009 3.25p 3.25p 3.08p 3.25p 10000
16/12/2009 3.25p 3.25p 3.08p 3.25p 100000
15/12/2009 3.25p 3.25p 3.13p 3.25p 265000
14/12/2009 3.38p 3.38p 3.00p 3.25p 83000
11/12/2009 3.38p 3.38p 3.25p 3.38p 120503
10/12/2009 3.38p 3.38p 3.38p 3.38p 0
09/12/2009 3.38p 3.38p 3.27p 3.38p 143870
08/12/2009 3.63p 3.63p 3.00p 3.38p 453192
07/12/2009 3.63p 3.63p 3.25p 3.63p 100000
04/12/2009 3.75p 3.88p 3.50p 3.63p 265000
03/12/2009 3.88p 3.88p 3.75p 3.88p 50940
02/12/2009 3.88p 3.88p 3.75p 3.88p 421923
01/12/2009 4.13p 4.13p 3.78p 3.88p 97030
30/11/2009 3.88p 4.00p 3.50p 4.00p 2170117
27/11/2009 3.88p 3.88p 3.75p 3.75p 61048
26/11/2009 3.88p 3.88p 3.88p 3.88p 0
25/11/2009 3.88p 3.88p 3.50p 3.88p 206199
24/11/2009 3.88p 4.00p 3.75p 3.88p 589043
23/11/2009 4.13p 4.13p 3.75p 3.88p 434726
20/11/2009 4.13p 4.13p 4.00p 4.13p 250000
19/11/2009 4.13p 4.13p 4.13p 4.13p 0
18/11/2009 4.13p 4.13p 4.00p 4.13p 45000
17/11/2009 4.13p 4.13p 4.06p 4.13p 8292
16/11/2009 4.13p 4.15p 4.06p 4.13p 253192
13/11/2009 4.13p 4.15p 4.13p 4.13p 12900
12/11/2009 4.13p 4.17p 4.00p 4.13p 13419
11/11/2009 4.00p 4.25p 4.00p 4.13p 176778
10/11/2009 4.00p 4.25p 4.00p 4.00p 31172
09/11/2009 4.00p 4.25p 4.00p 4.00p 30000
06/11/2009 4.00p 4.25p 4.00p 4.00p 10000
05/11/2009 4.00p 4.08p 3.81p 4.00p 7099
04/11/2009 4.13p 4.30p 3.75p 4.00p 832846
03/11/2009 3.88p 3.80p 3.75p 3.88p 31000
02/11/2009 4.00p 3.88p 3.63p 3.88p 140919
30/10/2009 4.00p 4.00p 3.80p 4.00p 11350
29/10/2009 3.88p 4.00p 3.75p 4.00p 23715
28/10/2009 4.00p 4.00p 4.00p 4.00p 0
27/10/2009 4.13p 4.12p 3.88p 4.00p 154288
26/10/2009 4.13p 4.13p 4.00p 4.13p 53103
23/10/2009 4.13p 4.15p 4.00p 4.13p 219175
22/10/2009 4.13p 4.15p 4.00p 4.13p 175888
21/10/2009 4.13p 4.25p 4.00p 4.13p 130000
20/10/2009 4.38p 4.38p 4.13p 4.13p 343019
19/10/2009 4.38p 4.38p 4.25p 4.38p 125000
16/10/2009 4.38p 4.46p 4.29p 4.38p 27000
15/10/2009 4.38p 4.38p 4.38p 4.38p 0
14/10/2009 4.38p 4.48p 4.38p 4.38p 50000
13/10/2009 4.38p 4.50p 4.25p 4.38p 417144
12/10/2009 4.38p 4.50p 4.30p 4.38p 793650
09/10/2009 4.38p 4.38p 4.30p 4.38p 104116
08/10/2009 4.13p 4.38p 4.10p 4.38p 435467
07/10/2009 4.13p 4.13p 4.05p 4.13p 56750
06/10/2009 4.13p 4.13p 4.00p 4.13p 46095
05/10/2009 4.13p 4.30p 4.00p 4.13p 217665
02/10/2009 4.13p 4.13p 4.00p 4.13p 150000
01/10/2009 4.13p 4.13p 4.13p 4.13p 0
30/09/2009 4.38p 4.13p 4.00p 4.13p 475600
29/09/2009 4.25p 4.28p 4.00p 4.25p 260927
28/09/2009 4.25p 4.50p 4.00p 4.25p 533979
25/09/2009 4.00p 4.00p 3.75p 4.00p 60377
24/09/2009 4.13p 4.13p 3.75p 4.00p 231144
23/09/2009 4.25p 4.13p 4.00p 4.13p 281720
22/09/2009 4.25p 4.26p 4.00p 4.25p 80882
21/09/2009 4.38p 4.26p 4.13p 4.25p 229259

*Close Price adjusted for both dividends and splits