Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/09/2021 0.43p 0.43p 0.40p 0.43p 1807070
21/09/2021 0.43p 0.44p 0.40p 0.43p 3988545
20/09/2021 0.43p 0.47p 0.40p 0.41p 26937600
17/09/2021 0.48p 0.49p 0.40p 0.43p 40771224
16/09/2021 0.48p 0.49p 0.45p 0.48p 7523321
15/09/2021 0.48p 0.49p 0.46p 0.48p 1421112
14/09/2021 0.48p 0.50p 0.48p 0.48p 5256895
13/09/2021 0.50p 0.54p 0.46p 0.48p 2894444
10/09/2021 0.48p 0.50p 0.48p 0.48p 1588756
09/09/2021 0.48p 0.50p 0.47p 0.48p 6626824
08/09/2021 0.48p 0.50p 0.47p 0.48p 2217995
07/09/2021 0.48p 0.52p 0.47p 0.48p 15685675
06/09/2021 0.48p 0.52p 0.47p 0.48p 13306626
03/09/2021 0.48p 0.52p 0.47p 0.48p 14878197
02/09/2021 0.50p 0.50p 0.46p 0.48p 4178838
01/09/2021 0.45p 0.51p 0.44p 0.50p 11540167
31/08/2021 0.53p 0.55p 0.41p 0.45p 22553928
27/08/2021 0.53p 0.53p 0.51p 0.53p 3932329
26/08/2021 0.48p 0.60p 0.48p 0.53p 9134346
25/08/2021 0.50p 0.54p 0.48p 0.48p 11806409
24/08/2021 0.50p 0.52p 0.46p 0.50p 2101664
23/08/2021 0.53p 0.59p 0.47p 0.50p 13158986
20/08/2021 0.50p 0.53p 0.47p 0.48p 5750282
19/08/2021 0.50p 0.55p 0.48p 0.50p 18697354
18/08/2021 0.53p 0.58p 0.47p 0.50p 20152808
17/08/2021 0.53p 0.53p 0.45p 0.48p 13136292
16/08/2021 0.48p 0.54p 0.48p 0.53p 11256727
13/08/2021 0.48p 0.50p 0.45p 0.48p 3585388
12/08/2021 0.50p 0.50p 0.45p 0.48p 11362745
11/08/2021 0.53p 0.54p 0.50p 0.50p 10732237
10/08/2021 0.48p 0.54p 0.45p 0.53p 9980712
09/08/2021 0.48p 0.50p 0.46p 0.48p 3747730
06/08/2021 0.50p 0.53p 0.48p 0.48p 1939617
05/08/2021 0.50p 0.51p 0.48p 0.50p 2158281
04/08/2021 0.53p 0.55p 0.48p 0.50p 4468717
03/08/2021 0.53p 0.56p 0.50p 0.53p 5542049
02/08/2021 0.50p 0.56p 0.49p 0.53p 6939975
30/07/2021 0.53p 0.53p 0.47p 0.50p 7238397
29/07/2021 0.60p 0.63p 0.50p 0.53p 9722704
28/07/2021 0.55p 0.60p 0.52p 0.55p 1273062
27/07/2021 0.53p 0.59p 0.51p 0.55p 4372741
26/07/2021 0.55p 0.58p 0.51p 0.53p 8009800
23/07/2021 0.58p 0.58p 0.52p 0.55p 7084397
22/07/2021 0.55p 0.65p 0.55p 0.58p 40990440
21/07/2021 0.48p 0.60p 0.48p 0.55p 17718976
20/07/2021 0.48p 0.50p 0.45p 0.48p 15137859
19/07/2021 0.53p 0.53p 0.45p 0.48p 14551399
16/07/2021 0.53p 0.53p 0.50p 0.53p 6171414
15/07/2021 0.55p 0.58p 0.46p 0.53p 9753774
14/07/2021 0.50p 0.59p 0.47p 0.55p 13296222
13/07/2021 0.50p 0.55p 0.46p 0.50p 17989674
12/07/2021 0.55p 0.57p 0.48p 0.51p 17023564
09/07/2021 0.58p 0.58p 0.53p 0.53p 15119517
08/07/2021 0.60p 0.61p 0.56p 0.58p 5603494
07/07/2021 0.60p 0.62p 0.55p 0.60p 6271527
06/07/2021 0.53p 0.63p 0.51p 0.60p 23208134
05/07/2021 0.55p 0.58p 0.51p 0.53p 14831440
02/07/2021 0.58p 0.58p 0.52p 0.55p 13689979
01/07/2021 0.60p 0.62p 0.55p 0.58p 17565712
30/06/2021 0.63p 0.63p 0.56p 0.60p 19338476
29/06/2021 0.75p 0.80p 0.56p 0.63p 70336224
28/06/2021 0.65p 0.75p 0.65p 0.68p 17233172
25/06/2021 0.55p 0.70p 0.54p 0.65p 32805248
24/06/2021 0.58p 0.59p 0.53p 0.55p 6238264
23/06/2021 0.58p 0.60p 0.55p 0.58p 7375504
22/06/2021 0.60p 0.65p 0.55p 0.58p 14662323
21/06/2021 0.65p 0.65p 0.59p 0.60p 10114290
18/06/2021 0.63p 0.70p 0.63p 0.65p 8899470
17/06/2021 0.65p 0.67p 0.60p 0.63p 5593410
16/06/2021 0.68p 0.69p 0.60p 0.65p 7495801
15/06/2021 0.68p 0.75p 0.65p 0.68p 20567456
14/06/2021 0.75p 0.80p 0.60p 0.70p 96816672
11/06/2021 0.78p 0.80p 0.74p 0.75p 9157331
10/06/2021 0.80p 0.82p 0.78p 0.78p 5575400
09/06/2021 0.80p 0.84p 0.76p 0.80p 8821136
08/06/2021 0.80p 0.82p 0.75p 0.80p 7965646
07/06/2021 0.80p 0.85p 0.78p 0.80p 5656512
04/06/2021 0.83p 0.84p 0.78p 0.80p 5185291
03/06/2021 0.85p 0.87p 0.82p 0.83p 3448239
02/06/2021 0.85p 0.88p 0.82p 0.85p 6490184
01/06/2021 0.85p 0.87p 0.83p 0.85p 4626984
28/05/2021 0.85p 0.89p 0.83p 0.85p 2907058
27/05/2021 0.85p 0.88p 0.83p 0.85p 3033336
26/05/2021 0.85p 0.93p 0.84p 0.85p 13363356
25/05/2021 0.83p 0.90p 0.82p 0.88p 13088061
24/05/2021 0.85p 0.87p 0.80p 0.83p 11922755
21/05/2021 0.90p 0.93p 0.81p 0.85p 15307961
20/05/2021 0.93p 0.94p 0.85p 0.90p 7678138
19/05/2021 0.95p 1.00p 0.90p 0.93p 12812966
18/05/2021 0.95p 1.05p 0.94p 0.95p 20371120
17/05/2021 1.00p 1.05p 0.93p 0.95p 34487016
14/05/2021 1.05p 1.16p 0.95p 1.00p 42761088
13/05/2021 0.90p 1.20p 0.90p 1.05p 80693008
12/05/2021 0.85p 1.00p 0.85p 0.90p 61293544
11/05/2021 0.80p 0.90p 0.75p 0.80p 25201388
10/05/2021 0.78p 0.85p 0.70p 0.80p 38670456
07/05/2021 0.73p 0.75p 0.70p 0.73p 7009980
06/05/2021 0.73p 0.74p 0.70p 0.73p 5886861
05/05/2021 0.73p 0.75p 0.70p 0.73p 8689037
04/05/2021 0.78p 0.78p 0.70p 0.73p 13561253
30/04/2021 0.80p 0.80p 0.75p 0.78p 12820660
29/04/2021 0.73p 0.82p 0.67p 0.80p 20838072
28/04/2021 0.75p 0.79p 0.70p 0.73p 15913552
27/04/2021 0.78p 0.79p 0.70p 0.75p 12164763
26/04/2021 0.80p 0.82p 0.75p 0.78p 16916688
23/04/2021 0.83p 0.84p 0.77p 0.80p 12168434
22/04/2021 0.83p 0.85p 0.81p 0.83p 1979904
21/04/2021 0.83p 0.85p 0.80p 0.83p 7171043
20/04/2021 0.83p 0.85p 0.80p 0.83p 8525485
19/04/2021 0.85p 0.88p 0.82p 0.83p 9977512
16/04/2021 0.88p 0.90p 0.80p 0.85p 21784974
15/04/2021 0.88p 0.90p 0.85p 0.88p 10580519
14/04/2021 0.90p 0.92p 0.85p 0.90p 8358419
13/04/2021 0.90p 1.00p 0.85p 0.90p 21242212
12/04/2021 0.88p 1.04p 0.81p 0.88p 42173664
09/04/2021 0.83p 0.90p 0.77p 0.88p 35483624
08/04/2021 0.88p 0.88p 0.80p 0.83p 11705640
07/04/2021 0.90p 0.90p 0.80p 0.85p 10671072
06/04/2021 0.93p 0.95p 0.80p 0.90p 29841554
01/04/2021 0.93p 0.94p 0.85p 0.88p 14350184
31/03/2021 0.93p 1.15p 0.85p 0.93p 18822098
30/03/2021 0.90p 1.00p 0.87p 0.93p 9998939
29/03/2021 0.85p 0.95p 0.84p 0.90p 9319366
26/03/2021 0.88p 0.90p 0.80p 0.85p 11197854
25/03/2021 0.90p 0.91p 0.80p 0.85p 10178664
24/03/2021 0.95p 0.95p 0.85p 0.90p 8365080
23/03/2021 0.98p 1.15p 0.89p 0.93p 46969028
22/03/2021 0.90p 0.95p 0.85p 0.90p 15879461
19/03/2021 0.83p 0.88p 0.76p 0.85p 9299557
18/03/2021 0.83p 0.90p 0.80p 0.83p 16355173
17/03/2021 0.90p 0.95p 0.85p 0.88p 8802733
16/03/2021 0.93p 1.00p 0.85p 0.90p 29382812
15/03/2021 0.93p 0.95p 0.80p 0.88p 23432502
12/03/2021 1.00p 1.04p 0.85p 0.93p 37036448
11/03/2021 1.13p 1.15p 0.80p 1.03p 144785760
10/03/2021 1.15p 1.45p 1.11p 1.25p 31593672
09/03/2021 1.23p 1.23p 1.11p 1.15p 6965755
08/03/2021 1.15p 1.28p 1.05p 1.23p 26228932
05/03/2021 1.20p 1.25p 1.06p 1.15p 19139904
04/03/2021 1.30p 1.32p 1.15p 1.21p 31631852
03/03/2021 1.38p 1.40p 1.23p 1.30p 12326579
02/03/2021 1.40p 1.45p 1.35p 1.38p 7633701
01/03/2021 1.40p 1.45p 1.35p 1.40p 10258019
26/02/2021 1.33p 1.45p 1.30p 1.40p 11127762
25/02/2021 1.23p 1.50p 1.20p 1.35p 12870496
24/02/2021 1.28p 1.28p 1.15p 1.20p 15148036
23/02/2021 1.28p 1.30p 1.25p 1.28p 17822348
22/02/2021 1.38p 1.40p 1.25p 1.28p 18387592
19/02/2021 1.45p 1.50p 1.30p 1.35p 17620840
18/02/2021 1.50p 1.60p 1.40p 1.45p 23206220
17/02/2021 1.40p 1.55p 1.30p 1.43p 25860664
16/02/2021 1.53p 1.55p 1.33p 1.40p 31637614
15/02/2021 1.65p 1.69p 1.50p 1.55p 14862359
12/02/2021 1.60p 1.71p 1.55p 1.71p 16011976
11/02/2021 1.68p 1.71p 1.50p 1.60p 30729454
10/02/2021 1.63p 1.95p 1.61p 1.68p 57260408
09/02/2021 1.35p 1.65p 1.32p 1.60p 36951892
08/02/2021 1.25p 1.40p 1.21p 1.35p 12132999
05/02/2021 1.23p 1.30p 1.20p 1.25p 22824238
04/02/2021 1.28p 1.34p 1.20p 1.25p 22685366
03/02/2021 1.33p 1.45p 1.25p 1.28p 33034368
02/02/2021 1.25p 1.40p 1.21p 1.28p 27938486
01/02/2021 1.05p 1.35p 1.04p 1.23p 34812160
29/01/2021 1.08p 1.09p 1.00p 1.05p 16187202
28/01/2021 1.10p 1.12p 1.00p 1.08p 24319672
27/01/2021 1.13p 1.15p 1.02p 1.10p 24753636
26/01/2021 1.20p 1.20p 1.07p 1.15p 25690476
25/01/2021 1.18p 1.35p 1.15p 1.20p 44921048
22/01/2021 1.18p 1.35p 1.11p 1.18p 43744008
21/01/2021 1.13p 1.20p 0.97p 1.18p 73671696
20/01/2021 1.25p 1.39p 1.05p 1.13p 91583176
19/01/2021 1.43p 1.80p 1.12p 1.25p 292296288
18/01/2021 0.93p 1.45p 0.93p 1.43p 179393760
15/01/2021 0.80p 0.98p 0.79p 0.90p 88835928
14/01/2021 0.70p 0.88p 0.70p 0.80p 81042456
13/01/2021 0.66p 0.72p 0.65p 0.70p 16839268
12/01/2021 0.65p 0.67p 0.63p 0.66p 11720649
11/01/2021 0.60p 0.71p 0.58p 0.65p 35634212
08/01/2021 0.62p 0.63p 0.58p 0.60p 20769904
07/01/2021 0.69p 0.70p 0.58p 0.62p 55344096
06/01/2021 0.57p 0.72p 0.55p 0.69p 84200736
05/01/2021 0.49p 0.65p 0.47p 0.57p 81315136
04/01/2021 0.45p 0.50p 0.43p 0.49p 31195448
31/12/2020 0.45p 0.46p 0.43p 0.45p 5783413
30/12/2020 0.47p 0.49p 0.44p 0.45p 9719289
29/12/2020 0.43p 0.49p 0.40p 0.47p 20302385
25/12/2020 0.43p 0.44p 0.41p 0.43p 3689590
24/12/2020 0.43p 0.44p 0.41p 0.43p 3689590
23/12/2020 0.44p 0.46p 0.41p 0.43p 11549984
22/12/2020 0.42p 0.44p 0.41p 0.44p 6676275
21/12/2020 0.42p 0.43p 0.40p 0.42p 7850608
18/12/2020 0.40p 0.45p 0.40p 0.42p 18197078
17/12/2020 0.40p 0.41p 0.39p 0.40p 4120056
16/12/2020 0.38p 0.41p 0.38p 0.40p 7694157
15/12/2020 0.39p 0.41p 0.37p 0.38p 25497898
14/12/2020 0.40p 0.40p 0.37p 0.38p 7883435
11/12/2020 0.40p 0.41p 0.37p 0.39p 5314966
10/12/2020 0.40p 0.42p 0.38p 0.40p 3060707
09/12/2020 0.41p 0.42p 0.38p 0.40p 3079300
08/12/2020 0.41p 0.42p 0.39p 0.41p 3381283

*Close Price adjusted for both dividends and splits