Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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