Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/05/2019 0.31p 0.51p 0.30p 0.38p 37237144
02/05/2019 0.31p 0.32p 0.30p 0.31p 2799253
01/05/2019 0.31p 0.32p 0.29p 0.31p 448704
30/04/2019 0.31p 0.32p 0.28p 0.31p 1293757
29/04/2019 0.33p 0.33p 0.29p 0.31p 7760357
26/04/2019 0.32p 0.32p 0.30p 0.32p 464212
25/04/2019 0.32p 0.33p 0.30p 0.32p 1660041
24/04/2019 0.32p 0.33p 0.30p 0.32p 296376
23/04/2019 0.34p 0.34p 0.31p 0.32p 1710376
18/04/2019 0.34p 0.34p 0.32p 0.34p 79688
17/04/2019 0.34p 0.34p 0.32p 0.34p 3273440
16/04/2019 0.34p 0.34p 0.32p 0.34p 100000
15/04/2019 0.33p 0.34p 0.31p 0.34p 5506814
12/04/2019 0.34p 0.34p 0.32p 0.33p 1233931
11/04/2019 0.34p 0.34p 0.32p 0.34p 304023
10/04/2019 0.35p 0.35p 0.32p 0.34p 1736325
09/04/2019 0.31p 0.35p 0.30p 0.35p 1674833
08/04/2019 0.33p 0.33p 0.30p 0.31p 2211556
05/04/2019 0.33p 0.34p 0.33p 0.33p 249999
04/04/2019 0.33p 0.33p 0.31p 0.33p 30000
03/04/2019 0.33p 0.33p 0.33p 0.33p 0
02/04/2019 0.35p 0.35p 0.32p 0.33p 609305
01/04/2019 0.36p 0.36p 0.32p 0.35p 1119570
29/03/2019 0.37p 0.37p 0.35p 0.36p 593678
28/03/2019 0.36p 0.37p 0.36p 0.37p 1816078
27/03/2019 0.36p 0.37p 0.34p 0.36p 378870
26/03/2019 0.34p 0.40p 0.34p 0.36p 476163
25/03/2019 0.34p 0.34p 0.34p 0.34p 0
22/03/2019 0.34p 0.37p 0.33p 0.34p 264846
21/03/2019 0.36p 0.36p 0.33p 0.34p 3267171
20/03/2019 0.36p 0.36p 0.35p 0.36p 1341749
19/03/2019 0.39p 0.39p 0.35p 0.36p 4240521
18/03/2019 0.40p 0.42p 0.37p 0.39p 2506064
15/03/2019 0.38p 0.40p 0.35p 0.37p 2547661
14/03/2019 0.38p 0.38p 0.38p 0.38p 0
13/03/2019 0.38p 0.38p 0.37p 0.38p 2059199
12/03/2019 0.38p 0.38p 0.35p 0.38p 1500000
11/03/2019 0.39p 0.39p 0.37p 0.38p 994974
08/03/2019 0.36p 0.38p 0.34p 0.38p 3857156
07/03/2019 0.36p 0.37p 0.34p 0.36p 5814604
06/03/2019 0.36p 0.38p 0.34p 0.36p 2049461
05/03/2019 0.36p 0.36p 0.35p 0.36p 3738378
04/03/2019 0.36p 0.36p 0.34p 0.36p 1630376
01/03/2019 0.37p 0.37p 0.34p 0.36p 9433316
28/02/2019 0.37p 0.38p 0.35p 0.37p 3779296
27/02/2019 0.37p 0.37p 0.36p 0.37p 89719
26/02/2019 0.37p 0.37p 0.36p 0.37p 45069
25/02/2019 0.37p 0.38p 0.37p 0.37p 757204
22/02/2019 0.37p 0.38p 0.36p 0.37p 2176740
21/02/2019 0.38p 0.39p 0.37p 0.37p 995815
20/02/2019 0.38p 0.39p 0.36p 0.38p 840901
19/02/2019 0.37p 0.40p 0.36p 0.38p 3431429
18/02/2019 0.38p 0.38p 0.36p 0.37p 2937514
15/02/2019 0.37p 0.38p 0.36p 0.38p 1887160
14/02/2019 0.40p 0.40p 0.37p 0.37p 678956
13/02/2019 0.37p 0.40p 0.36p 0.40p 2255144
12/02/2019 0.37p 0.37p 0.35p 0.37p 8341448
11/02/2019 0.37p 0.37p 0.36p 0.37p 2311762
08/02/2019 0.38p 0.38p 0.37p 0.37p 7364982
07/02/2019 0.38p 0.38p 0.37p 0.38p 1649915
06/02/2019 0.42p 0.43p 0.37p 0.38p 14494823
05/02/2019 0.42p 0.42p 0.39p 0.39p 3278003
04/02/2019 0.44p 0.44p 0.38p 0.42p 9615037
01/02/2019 0.47p 0.47p 0.43p 0.44p 5385600
31/01/2019 0.50p 0.52p 0.45p 0.47p 8720165
30/01/2019 0.44p 0.47p 0.44p 0.45p 5088846
29/01/2019 0.44p 0.44p 0.43p 0.44p 3438702
28/01/2019 0.44p 0.44p 0.43p 0.44p 10000
25/01/2019 0.45p 0.45p 0.43p 0.44p 1287288
24/01/2019 0.46p 0.46p 0.43p 0.45p 1633700
23/01/2019 0.43p 0.49p 0.43p 0.46p 10747850
22/01/2019 0.44p 0.44p 0.42p 0.43p 2168840
21/01/2019 0.41p 0.45p 0.40p 0.44p 1223254
18/01/2019 0.45p 0.45p 0.41p 0.41p 3686599
17/01/2019 0.41p 0.45p 0.41p 0.45p 3702730
16/01/2019 0.40p 0.48p 0.39p 0.42p 11626819
15/01/2019 0.40p 0.42p 0.39p 0.40p 1540383
14/01/2019 0.40p 0.41p 0.39p 0.40p 256635
11/01/2019 0.41p 0.41p 0.40p 0.40p 639164
10/01/2019 0.41p 0.41p 0.38p 0.41p 1964684
09/01/2019 0.41p 0.42p 0.41p 0.41p 2500000
08/01/2019 0.42p 0.42p 0.40p 0.42p 669131
07/01/2019 0.42p 0.43p 0.41p 0.42p 1063470
04/01/2019 0.44p 0.49p 0.41p 0.42p 8631786
03/01/2019 0.42p 0.45p 0.42p 0.44p 2324459
02/01/2019 0.40p 0.45p 0.39p 0.42p 6655633
31/12/2018 0.36p 0.42p 0.36p 0.40p 6340898
28/12/2018 0.34p 0.37p 0.33p 0.34p 716804
27/12/2018 0.33p 0.35p 0.33p 0.34p 727177
24/12/2018 0.33p 0.35p 0.32p 0.33p 1625362
21/12/2018 0.33p 0.35p 0.32p 0.33p 1715651
20/12/2018 0.37p 0.37p 0.33p 0.33p 3461687
19/12/2018 0.37p 0.37p 0.35p 0.37p 450000
18/12/2018 0.37p 0.38p 0.36p 0.37p 4695146
17/12/2018 0.37p 0.38p 0.37p 0.37p 140700
14/12/2018 0.37p 0.38p 0.36p 0.37p 2686205
13/12/2018 0.36p 0.38p 0.36p 0.37p 1247921
12/12/2018 0.38p 0.38p 0.36p 0.36p 5956297
11/12/2018 0.36p 0.38p 0.36p 0.38p 4846093
10/12/2018 0.36p 0.36p 0.36p 0.36p 862594
07/12/2018 0.37p 0.37p 0.36p 0.36p 1990558
06/12/2018 0.38p 0.38p 0.35p 0.37p 9978477
05/12/2018 0.41p 0.41p 0.35p 0.38p 9573158
04/12/2018 0.41p 0.41p 0.40p 0.41p 1580591
03/12/2018 0.41p 0.42p 0.40p 0.41p 4165274
30/11/2018 0.42p 0.42p 0.40p 0.41p 3043424
29/11/2018 0.42p 0.42p 0.41p 0.42p 1654014
28/11/2018 0.46p 0.47p 0.40p 0.42p 19556828
27/11/2018 0.41p 0.50p 0.39p 0.46p 149965392
26/11/2018 0.35p 0.35p 0.33p 0.34p 426899
23/11/2018 0.36p 0.36p 0.35p 0.35p 2489912
22/11/2018 0.35p 0.39p 0.35p 0.36p 3040334
21/11/2018 0.35p 0.35p 0.34p 0.35p 1586552
20/11/2018 0.35p 0.35p 0.34p 0.35p 2527730
19/11/2018 0.37p 0.38p 0.34p 0.35p 18936450
16/11/2018 0.38p 0.38p 0.35p 0.37p 5139949
15/11/2018 0.38p 0.39p 0.36p 0.38p 2454389
14/11/2018 0.38p 0.39p 0.37p 0.38p 1958708
13/11/2018 0.42p 0.42p 0.36p 0.38p 8624357
12/11/2018 0.38p 0.41p 0.38p 0.39p 9183777
09/11/2018 0.38p 0.39p 0.37p 0.38p 3655438
08/11/2018 0.39p 0.39p 0.37p 0.38p 8829705
07/11/2018 0.41p 0.41p 0.38p 0.39p 5528952
06/11/2018 0.43p 0.43p 0.40p 0.41p 2535295
05/11/2018 0.44p 0.46p 0.42p 0.43p 4345490
02/11/2018 0.38p 0.44p 0.37p 0.43p 24916592
01/11/2018 0.36p 0.39p 0.36p 0.38p 12917539
31/10/2018 0.38p 0.39p 0.35p 0.36p 16082761
30/10/2018 0.41p 0.41p 0.37p 0.38p 12283638
29/10/2018 0.44p 0.45p 0.41p 0.42p 21462492
26/10/2018 0.45p 0.48p 0.43p 0.44p 12683575
25/10/2018 0.54p 0.55p 0.45p 0.45p 35525280
24/10/2018 0.52p 0.54p 0.50p 0.51p 4492294
23/10/2018 0.54p 0.60p 0.52p 0.52p 15067711
22/10/2018 0.50p 0.54p 0.50p 0.54p 2450191
19/10/2018 0.51p 0.52p 0.47p 0.50p 10641720
18/10/2018 0.51p 0.51p 0.48p 0.51p 1668217
17/10/2018 0.52p 0.53p 0.48p 0.51p 11660596
16/10/2018 0.53p 0.53p 0.50p 0.52p 3436806
15/10/2018 0.53p 0.54p 0.50p 0.53p 686424
12/10/2018 0.53p 0.53p 0.49p 0.53p 5482888
11/10/2018 0.51p 0.53p 0.48p 0.53p 5333167
10/10/2018 0.52p 0.54p 0.50p 0.51p 11363160
09/10/2018 0.53p 0.54p 0.51p 0.52p 2830511
08/10/2018 0.51p 0.54p 0.50p 0.53p 9696691
05/10/2018 0.51p 0.52p 0.49p 0.51p 10321040
04/10/2018 0.51p 0.51p 0.49p 0.51p 4443658
03/10/2018 0.53p 0.53p 0.49p 0.51p 20984560
02/10/2018 0.54p 0.55p 0.51p 0.53p 8945840
01/10/2018 0.56p 0.60p 0.53p 0.54p 12500512
28/09/2018 0.56p 0.57p 0.53p 0.56p 15554066
27/09/2018 0.58p 0.58p 0.53p 0.56p 8960781
26/09/2018 0.59p 0.63p 0.55p 0.56p 30630604
25/09/2018 0.53p 0.62p 0.52p 0.59p 48041144
24/09/2018 0.56p 0.57p 0.50p 0.53p 23139516
21/09/2018 0.55p 0.57p 0.50p 0.56p 21159808
20/09/2018 0.53p 0.60p 0.50p 0.55p 20370144
19/09/2018 0.48p 0.53p 0.48p 0.53p 4356218
18/09/2018 0.50p 0.51p 0.46p 0.48p 5673989
17/09/2018 0.47p 0.54p 0.47p 0.50p 16966008
14/09/2018 0.49p 0.52p 0.45p 0.47p 13706635
13/09/2018 0.53p 0.54p 0.45p 0.49p 3374820
12/09/2018 0.51p 0.54p 0.48p 0.53p 5686672
11/09/2018 0.51p 0.55p 0.48p 0.51p 9653939
10/09/2018 0.48p 0.54p 0.46p 0.52p 14625421
07/09/2018 0.44p 0.50p 0.44p 0.48p 4249699
06/09/2018 0.43p 0.48p 0.43p 0.44p 8197260
05/09/2018 0.50p 0.55p 0.43p 0.43p 3618237
04/09/2018 0.50p 0.52p 0.48p 0.50p 3832384
03/09/2018 0.43p 0.54p 0.43p 0.50p 8297704
31/08/2018 0.43p 0.44p 0.43p 0.43p 1040712
30/08/2018 0.43p 0.44p 0.42p 0.43p 319527
29/08/2018 0.43p 0.44p 0.42p 0.43p 1467031
28/08/2018 0.43p 0.44p 0.42p 0.43p 2153357
24/08/2018 0.43p 0.44p 0.41p 0.43p 1017550
23/08/2018 0.43p 0.43p 0.41p 0.43p 789555
22/08/2018 0.44p 0.45p 0.41p 0.43p 6086149
21/08/2018 0.40p 0.45p 0.39p 0.44p 5550949
20/08/2018 0.36p 0.40p 0.36p 0.40p 6603674
17/08/2018 0.37p 0.37p 0.36p 0.36p 1134105
16/08/2018 0.36p 0.38p 0.35p 0.37p 6744748
15/08/2018 0.36p 0.36p 0.36p 0.36p 600000
14/08/2018 0.36p 0.36p 0.36p 0.36p 0
13/08/2018 0.36p 0.36p 0.36p 0.36p 819328
10/08/2018 0.38p 0.38p 0.35p 0.36p 1430675
09/08/2018 0.37p 0.38p 0.35p 0.38p 1600000
08/08/2018 0.38p 0.38p 0.37p 0.38p 15864
07/08/2018 0.38p 0.38p 0.38p 0.38p 540369
06/08/2018 0.38p 0.38p 0.37p 0.38p 693098
03/08/2018 0.38p 0.38p 0.37p 0.38p 1800000
02/08/2018 0.38p 0.39p 0.37p 0.38p 3120920
01/08/2018 0.38p 0.38p 0.37p 0.38p 6940850
31/07/2018 0.37p 0.39p 0.37p 0.38p 4453642
30/07/2018 0.40p 0.40p 0.38p 0.39p 1094418
27/07/2018 0.40p 0.40p 0.39p 0.40p 1115000
26/07/2018 0.41p 0.41p 0.40p 0.41p 3846778
25/07/2018 0.41p 0.41p 0.40p 0.41p 978844
24/07/2018 0.41p 0.41p 0.40p 0.41p 3903259
23/07/2018 0.41p 0.41p 0.41p 0.41p 101000
20/07/2018 0.41p 0.41p 0.41p 0.41p 706500

*Close Price adjusted for both dividends and splits