Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits