Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/02/2020 0.39p 0.39p 0.36p 0.37p 2688034
14/02/2020 0.39p 0.40p 0.38p 0.39p 2493232
13/02/2020 0.41p 0.41p 0.38p 0.39p 1503065
12/02/2020 0.41p 0.42p 0.41p 0.41p 745061
11/02/2020 0.40p 0.42p 0.39p 0.41p 1463995
10/02/2020 0.41p 0.42p 0.39p 0.40p 3724291
07/02/2020 0.42p 0.42p 0.39p 0.41p 4364040
06/02/2020 0.42p 0.42p 0.40p 0.42p 1787773
05/02/2020 0.42p 0.42p 0.40p 0.42p 460219
04/02/2020 0.43p 0.43p 0.42p 0.42p 1590831
03/02/2020 0.44p 0.44p 0.40p 0.43p 9715588
31/01/2020 0.45p 0.45p 0.43p 0.44p 3746511
30/01/2020 0.44p 0.45p 0.43p 0.45p 6515467
29/01/2020 0.47p 0.47p 0.43p 0.44p 3559411
28/01/2020 0.47p 0.48p 0.45p 0.47p 2008233
27/01/2020 0.48p 0.48p 0.45p 0.47p 3978845
24/01/2020 0.48p 0.49p 0.47p 0.48p 3933563
23/01/2020 0.49p 0.49p 0.46p 0.48p 6740039
22/01/2020 0.49p 0.51p 0.49p 0.49p 9674464
21/01/2020 0.51p 0.53p 0.47p 0.49p 4882774
20/01/2020 0.48p 0.49p 0.48p 0.48p 2006861
17/01/2020 0.51p 0.52p 0.47p 0.48p 10955279
16/01/2020 0.53p 0.54p 0.50p 0.51p 9326046
15/01/2020 0.52p 0.54p 0.52p 0.53p 2353144
14/01/2020 0.53p 0.57p 0.50p 0.52p 8460560
13/01/2020 0.55p 0.55p 0.52p 0.53p 5162972
10/01/2020 0.60p 0.61p 0.53p 0.55p 9911707
09/01/2020 0.57p 0.62p 0.56p 0.60p 20509772
08/01/2020 0.57p 0.65p 0.54p 0.57p 32339520
07/01/2020 0.52p 0.57p 0.52p 0.56p 27621764
06/01/2020 0.50p 0.56p 0.50p 0.52p 8189180
03/01/2020 0.49p 0.53p 0.48p 0.50p 8238088
02/01/2020 0.43p 0.50p 0.43p 0.50p 3943374
31/12/2019 0.40p 0.44p 0.40p 0.43p 500000
30/12/2019 0.40p 0.41p 0.40p 0.40p 1881797
27/12/2019 0.42p 0.43p 0.40p 0.40p 610785
24/12/2019 0.42p 0.43p 0.40p 0.42p 325157
23/12/2019 0.43p 0.44p 0.40p 0.42p 2521002
20/12/2019 0.44p 0.44p 0.41p 0.43p 2902378
19/12/2019 0.45p 0.47p 0.42p 0.44p 3704649
18/12/2019 0.43p 0.46p 0.41p 0.45p 3652707
17/12/2019 0.47p 0.47p 0.41p 0.44p 5577355
16/12/2019 0.52p 0.53p 0.45p 0.47p 9188464
13/12/2019 0.54p 0.56p 0.50p 0.52p 13255060
12/12/2019 0.43p 0.55p 0.43p 0.54p 45429296
11/12/2019 0.38p 0.45p 0.37p 0.43p 3144905
10/12/2019 0.38p 0.38p 0.37p 0.38p 1205603
09/12/2019 0.38p 0.40p 0.38p 0.38p 1915928
06/12/2019 0.39p 0.40p 0.38p 0.38p 626522
05/12/2019 0.39p 0.40p 0.37p 0.39p 1712888
04/12/2019 0.42p 0.42p 0.38p 0.39p 4939676
03/12/2019 0.37p 0.45p 0.35p 0.42p 11978209
02/12/2019 0.36p 0.38p 0.34p 0.37p 1570185
29/11/2019 0.36p 0.37p 0.36p 0.36p 17133
28/11/2019 0.35p 0.37p 0.33p 0.36p 2983536
27/11/2019 0.35p 0.37p 0.33p 0.35p 1866626
26/11/2019 0.38p 0.38p 0.33p 0.35p 3018712
25/11/2019 0.38p 0.39p 0.36p 0.38p 459149
22/11/2019 0.37p 0.38p 0.35p 0.38p 2599546
21/11/2019 0.38p 0.42p 0.36p 0.37p 11172311
20/11/2019 0.43p 0.45p 0.33p 0.38p 25226104
19/11/2019 0.35p 0.51p 0.35p 0.43p 51266044
18/11/2019 0.31p 0.35p 0.30p 0.34p 9861397
15/11/2019 0.30p 0.32p 0.29p 0.31p 2317744
14/11/2019 0.29p 0.32p 0.28p 0.30p 1765172
13/11/2019 0.28p 0.30p 0.26p 0.29p 2041667
12/11/2019 0.28p 0.29p 0.28p 0.28p 694330
11/11/2019 0.28p 0.30p 0.28p 0.28p 7135
08/11/2019 0.27p 0.28p 0.26p 0.28p 4773286
07/11/2019 0.27p 0.28p 0.27p 0.27p 278342
06/11/2019 0.26p 0.28p 0.25p 0.27p 5902062
05/11/2019 0.27p 0.27p 0.25p 0.26p 4169714
04/11/2019 0.29p 0.29p 0.27p 0.27p 2852232
01/11/2019 0.31p 0.31p 0.29p 0.29p 2195315
31/10/2019 0.31p 0.31p 0.29p 0.31p 3219612
30/10/2019 0.33p 0.33p 0.28p 0.31p 3862746
29/10/2019 0.32p 0.34p 0.32p 0.33p 373000
28/10/2019 0.31p 0.31p 0.29p 0.31p 689921
25/10/2019 0.31p 0.31p 0.29p 0.31p 1689913
24/10/2019 0.31p 0.31p 0.30p 0.31p 933415
23/10/2019 0.31p 0.31p 0.30p 0.31p 74888
22/10/2019 0.31p 0.32p 0.30p 0.31p 829269
21/10/2019 0.31p 0.31p 0.30p 0.31p 1860025
18/10/2019 0.33p 0.33p 0.29p 0.31p 672747
17/10/2019 0.33p 0.33p 0.29p 0.33p 729190
16/10/2019 0.33p 0.33p 0.31p 0.33p 4484
15/10/2019 0.33p 0.33p 0.33p 0.33p 0
14/10/2019 0.33p 0.33p 0.33p 0.33p 0
11/10/2019 0.33p 0.33p 0.31p 0.33p 6363
10/10/2019 0.33p 0.33p 0.31p 0.33p 970968
09/10/2019 0.33p 0.35p 0.31p 0.33p 147033
08/10/2019 0.33p 0.33p 0.31p 0.33p 1477524
07/10/2019 0.33p 0.33p 0.33p 0.33p 87893
04/10/2019 0.33p 0.33p 0.33p 0.33p 0
03/10/2019 0.33p 0.33p 0.31p 0.33p 35530
02/10/2019 0.33p 0.33p 0.33p 0.33p 200000
01/10/2019 0.33p 0.33p 0.31p 0.33p 945534
30/09/2019 0.33p 0.35p 0.31p 0.33p 476787
27/09/2019 0.33p 0.34p 0.31p 0.33p 419593
26/09/2019 0.33p 0.34p 0.31p 0.33p 100518
25/09/2019 0.33p 0.34p 0.33p 0.33p 300297
24/09/2019 0.32p 0.33p 0.31p 0.33p 1053560
23/09/2019 0.32p 0.32p 0.32p 0.32p 0
20/09/2019 0.33p 0.33p 0.30p 0.32p 1407370
19/09/2019 0.33p 0.33p 0.31p 0.33p 43750
18/09/2019 0.34p 0.34p 0.33p 0.33p 500000
17/09/2019 0.35p 0.35p 0.34p 0.34p 84299
16/09/2019 0.35p 0.35p 0.33p 0.35p 442457
13/09/2019 0.35p 0.35p 0.33p 0.35p 9756
12/09/2019 0.35p 0.35p 0.34p 0.35p 310749
11/09/2019 0.35p 0.35p 0.33p 0.35p 693355
10/09/2019 0.35p 0.36p 0.33p 0.35p 1533117
09/09/2019 0.35p 0.35p 0.33p 0.35p 743085
06/09/2019 0.35p 0.35p 0.34p 0.35p 415337
05/09/2019 0.35p 0.35p 0.34p 0.35p 500000
04/09/2019 0.35p 0.35p 0.35p 0.35p 0
03/09/2019 0.35p 0.35p 0.34p 0.35p 130500
02/09/2019 0.35p 0.35p 0.34p 0.35p 75838
30/08/2019 0.33p 0.36p 0.33p 0.35p 689436
29/08/2019 0.33p 0.34p 0.32p 0.33p 3257791
28/08/2019 0.33p 0.34p 0.33p 0.33p 123255
27/08/2019 0.33p 0.34p 0.33p 0.33p 167000
23/08/2019 0.33p 0.33p 0.33p 0.33p 0
22/08/2019 0.35p 0.35p 0.31p 0.33p 2798316
21/08/2019 0.35p 0.35p 0.33p 0.35p 677778
20/08/2019 0.35p 0.36p 0.33p 0.35p 2050165
19/08/2019 0.35p 0.35p 0.34p 0.35p 45216
16/08/2019 0.35p 0.36p 0.34p 0.35p 881066
15/08/2019 0.35p 0.37p 0.34p 0.35p 563286
14/08/2019 0.35p 0.35p 0.33p 0.35p 56000
13/08/2019 0.35p 0.37p 0.34p 0.35p 976000
12/08/2019 0.34p 0.35p 0.34p 0.35p 1514379
09/08/2019 0.34p 0.35p 0.33p 0.34p 3265191
08/08/2019 0.36p 0.36p 0.34p 0.35p 1183517
07/08/2019 0.36p 0.37p 0.35p 0.36p 745486
06/08/2019 0.35p 0.37p 0.34p 0.36p 2295143
05/08/2019 0.39p 0.39p 0.35p 0.35p 1705964
02/08/2019 0.36p 0.38p 0.35p 0.38p 1448516
01/08/2019 0.39p 0.39p 0.35p 0.36p 608468
31/07/2019 0.39p 0.39p 0.39p 0.39p 3000000
30/07/2019 0.35p 0.40p 0.34p 0.39p 2537261
29/07/2019 0.35p 0.36p 0.34p 0.35p 1063252
26/07/2019 0.36p 0.36p 0.34p 0.35p 1083883
25/07/2019 0.36p 0.36p 0.35p 0.36p 1247972
24/07/2019 0.38p 0.38p 0.35p 0.36p 3142101
23/07/2019 0.38p 0.38p 0.36p 0.38p 100000
22/07/2019 0.38p 0.39p 0.35p 0.38p 2121037
19/07/2019 0.38p 0.38p 0.35p 0.38p 7667387
18/07/2019 0.38p 0.38p 0.36p 0.38p 440000
17/07/2019 0.38p 0.38p 0.38p 0.38p 0
16/07/2019 0.39p 0.39p 0.36p 0.38p 2821584
15/07/2019 0.39p 0.39p 0.38p 0.39p 590000
12/07/2019 0.39p 0.39p 0.37p 0.39p 532804
11/07/2019 0.37p 0.40p 0.37p 0.39p 2888967
10/07/2019 0.38p 0.38p 0.36p 0.37p 1466800
09/07/2019 0.38p 0.39p 0.37p 0.38p 1300169
08/07/2019 0.38p 0.38p 0.36p 0.38p 100000
05/07/2019 0.36p 0.38p 0.36p 0.38p 1435291
04/07/2019 0.39p 0.39p 0.35p 0.36p 2511816
03/07/2019 0.39p 0.39p 0.38p 0.39p 950945
02/07/2019 0.39p 0.39p 0.37p 0.39p 879059
01/07/2019 0.39p 0.40p 0.38p 0.39p 500000
28/06/2019 0.39p 0.40p 0.39p 0.39p 40440
27/06/2019 0.40p 0.40p 0.39p 0.39p 3000000
26/06/2019 0.40p 0.42p 0.39p 0.40p 5179914
25/06/2019 0.43p 0.44p 0.38p 0.40p 5587712
24/06/2019 0.38p 0.45p 0.38p 0.43p 3378662
21/06/2019 0.35p 0.40p 0.35p 0.38p 3547134
20/06/2019 0.34p 0.36p 0.32p 0.35p 1831958
19/06/2019 0.36p 0.36p 0.33p 0.34p 675415
18/06/2019 0.36p 0.36p 0.35p 0.36p 881556
17/06/2019 0.36p 0.36p 0.36p 0.36p 1250
14/06/2019 0.37p 0.37p 0.36p 0.36p 2052527
13/06/2019 0.39p 0.39p 0.36p 0.37p 3454204
12/06/2019 0.34p 0.40p 0.33p 0.39p 14274515
11/06/2019 0.34p 0.35p 0.32p 0.34p 1797488
10/06/2019 0.35p 0.35p 0.32p 0.34p 2595351
07/06/2019 0.31p 0.35p 0.29p 0.35p 8719627
06/06/2019 0.34p 0.36p 0.29p 0.31p 18717816
05/06/2019 0.31p 0.35p 0.30p 0.31p 8759640
04/06/2019 0.29p 0.32p 0.29p 0.31p 6021390
03/06/2019 0.28p 0.29p 0.26p 0.29p 4670362
31/05/2019 0.27p 0.28p 0.26p 0.28p 16833052
30/05/2019 0.31p 0.31p 0.27p 0.27p 9418863
29/05/2019 0.31p 0.31p 0.30p 0.31p 4495883
28/05/2019 0.32p 0.32p 0.29p 0.31p 2828676
24/05/2019 0.32p 0.32p 0.30p 0.32p 1099004
23/05/2019 0.32p 0.33p 0.30p 0.32p 1564668
22/05/2019 0.33p 0.34p 0.30p 0.32p 8388209
21/05/2019 0.34p 0.36p 0.31p 0.33p 5923150
20/05/2019 0.34p 0.34p 0.32p 0.34p 56679
17/05/2019 0.36p 0.36p 0.32p 0.34p 2526496
16/05/2019 0.35p 0.36p 0.33p 0.36p 141803
15/05/2019 0.35p 0.36p 0.33p 0.35p 640247
14/05/2019 0.33p 0.36p 0.32p 0.35p 3742918
13/05/2019 0.34p 0.34p 0.33p 0.33p 4755862
10/05/2019 0.35p 0.35p 0.33p 0.34p 2592566
09/05/2019 0.35p 0.36p 0.34p 0.35p 549082
08/05/2019 0.37p 0.37p 0.31p 0.35p 7908950
07/05/2019 0.38p 0.47p 0.35p 0.37p 19162398

*Close Price adjusted for both dividends and splits