Online Blockchain (OBC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Online Blockchain

Date Open High Low Close* Volume
03/08/2010 36.50p 36.50p 35.75p 36.50p 6000
02/08/2010 36.50p 36.50p 34.00p 36.50p 733
30/07/2010 36.50p 36.50p 34.00p 36.50p 396
29/07/2010 36.50p 36.50p 36.50p 36.50p 0
28/07/2010 37.50p 37.50p 36.50p 36.50p 0
27/07/2010 37.50p 37.50p 37.50p 37.50p 0
26/07/2010 37.50p 37.50p 37.50p 37.50p 0
23/07/2010 37.50p 37.50p 37.50p 37.50p 0
22/07/2010 39.00p 39.00p 35.00p 37.50p 2500
21/07/2010 39.00p 39.00p 35.00p 39.00p 10000
20/07/2010 39.00p 39.00p 35.00p 39.00p 1050
19/07/2010 39.00p 39.00p 39.00p 39.00p 0
16/07/2010 39.00p 39.00p 39.00p 39.00p 0
15/07/2010 39.00p 39.00p 39.00p 39.00p 0
14/07/2010 39.00p 39.00p 39.00p 39.00p 0
13/07/2010 39.00p 39.00p 35.00p 39.00p 500
12/07/2010 39.00p 39.00p 39.00p 39.00p 0
09/07/2010 40.00p 40.00p 39.00p 39.00p 0
08/07/2010 40.00p 40.00p 39.00p 39.00p 0
07/07/2010 40.00p 40.00p 40.00p 40.00p 0
06/07/2010 40.00p 40.00p 40.00p 40.00p 0
05/07/2010 40.00p 40.00p 40.00p 40.00p 0
02/07/2010 40.00p 40.00p 40.00p 40.00p 0
01/07/2010 40.00p 40.00p 40.00p 40.00p 0
30/06/2010 40.00p 40.00p 40.00p 40.00p 0
29/06/2010 40.00p 40.00p 35.00p 40.00p 84
28/06/2010 40.00p 40.00p 40.00p 40.00p 0
25/06/2010 40.00p 40.00p 40.00p 40.00p 0
24/06/2010 40.00p 40.00p 40.00p 40.00p 0
23/06/2010 40.00p 40.00p 40.00p 40.00p 0
22/06/2010 40.00p 40.00p 35.00p 40.00p 160
21/06/2010 40.00p 40.00p 37.00p 40.00p 1000
18/06/2010 40.00p 40.00p 40.00p 40.00p 0
17/06/2010 40.00p 40.00p 40.00p 40.00p 0
16/06/2010 40.00p 40.00p 40.00p 40.00p 0
15/06/2010 40.00p 40.00p 40.00p 40.00p 0
14/06/2010 40.00p 40.00p 40.00p 40.00p 0
11/06/2010 40.00p 40.00p 40.00p 40.00p 0
10/06/2010 40.00p 40.00p 40.00p 40.00p 0
09/06/2010 40.00p 40.00p 40.00p 40.00p 0
08/06/2010 40.00p 40.00p 36.70p 40.00p 7500
07/06/2010 40.00p 40.00p 36.70p 40.00p 2747
04/06/2010 40.00p 40.00p 40.00p 40.00p 0
03/06/2010 40.00p 40.00p 40.00p 40.00p 0
02/06/2010 40.00p 40.00p 40.00p 40.00p 0
01/06/2010 40.00p 40.00p 40.00p 40.00p 0
28/05/2010 40.00p 40.00p 40.00p 40.00p 0
27/05/2010 40.00p 40.00p 40.00p 40.00p 0
26/05/2010 40.00p 40.00p 40.00p 40.00p 0
25/05/2010 40.00p 40.00p 40.00p 40.00p 0
24/05/2010 40.00p 40.00p 38.00p 40.00p 5000
21/05/2010 40.00p 40.00p 36.70p 40.00p 1200
20/05/2010 40.00p 40.00p 36.70p 40.00p 5000
19/05/2010 40.00p 40.00p 40.00p 40.00p 0
18/05/2010 40.00p 40.00p 40.00p 40.00p 0
17/05/2010 37.50p 40.00p 37.50p 40.00p 0
14/05/2010 37.50p 37.50p 37.50p 37.50p 0
13/05/2010 37.50p 37.50p 37.50p 37.50p 0
12/05/2010 37.50p 37.50p 34.53p 37.50p 1000
11/05/2010 37.50p 37.50p 33.00p 37.50p 70
10/05/2010 37.50p 37.50p 37.50p 37.50p 0
07/05/2010 39.00p 39.00p 34.53p 37.50p 28796
06/05/2010 39.00p 39.00p 39.00p 39.00p 0
05/05/2010 39.00p 39.00p 36.36p 39.00p 500
04/05/2010 39.00p 39.00p 39.00p 39.00p 0
30/04/2010 39.00p 39.00p 36.36p 39.00p 511
29/04/2010 39.00p 39.00p 39.00p 39.00p 10000
28/04/2010 39.00p 39.00p 36.30p 39.00p 928
27/04/2010 39.00p 39.00p 39.00p 39.00p 0
26/04/2010 39.00p 39.00p 39.00p 39.00p 0
23/04/2010 39.00p 39.00p 36.36p 39.00p 74
22/04/2010 39.00p 39.00p 39.00p 39.00p 0
21/04/2010 39.00p 39.00p 39.00p 39.00p 0
20/04/2010 39.00p 39.00p 39.00p 39.00p 0
19/04/2010 39.00p 39.00p 39.00p 39.00p 0
16/04/2010 39.00p 39.00p 39.00p 39.00p 0
15/04/2010 40.00p 40.00p 39.00p 39.00p 0
14/04/2010 39.00p 39.00p 39.00p 39.00p 0
13/04/2010 39.00p 39.00p 39.00p 39.00p 10000
12/04/2010 39.00p 39.00p 39.00p 39.00p 0
09/04/2010 39.00p 39.00p 39.00p 39.00p 0
08/04/2010 39.00p 39.00p 39.00p 39.00p 0
07/04/2010 39.00p 39.00p 36.28p 39.00p 1235
06/04/2010 39.00p 39.00p 36.28p 39.00p 10000
01/04/2010 39.00p 39.00p 35.00p 39.00p 500
31/03/2010 39.00p 39.00p 39.00p 39.00p 0
30/03/2010 39.00p 39.00p 39.00p 39.00p 0
29/03/2010 41.00p 41.00p 36.00p 39.00p 3000
26/03/2010 41.00p 41.00p 41.00p 41.00p 0
25/03/2010 41.00p 41.00p 41.00p 41.00p 0
24/03/2010 41.00p 41.00p 40.00p 41.00p 10000
23/03/2010 41.50p 41.50p 41.00p 41.00p 0
22/03/2010 42.50p 42.50p 40.00p 41.50p 2500
19/03/2010 42.50p 42.50p 42.50p 42.50p 0
18/03/2010 42.50p 42.50p 42.50p 42.50p 0
17/03/2010 42.50p 42.50p 42.50p 42.50p 0
16/03/2010 43.50p 43.50p 40.35p 42.50p 1000
15/03/2010 45.00p 45.00p 40.00p 43.50p 10031
12/03/2010 47.00p 47.00p 42.00p 46.00p 12000
11/03/2010 47.00p 47.00p 47.00p 47.00p 0
10/03/2010 47.50p 47.50p 47.00p 47.00p 0
09/03/2010 47.50p 47.50p 47.50p 47.50p 0
08/03/2010 47.50p 47.50p 44.37p 47.50p 131
05/03/2010 47.50p 47.50p 47.50p 47.50p 0
04/03/2010 48.00p 51.00p 45.60p 47.50p 7486
03/03/2010 47.50p 52.00p 45.79p 48.00p 7092
02/03/2010 41.50p 47.50p 41.50p 47.50p 8000
01/03/2010 41.50p 43.00p 39.50p 41.50p 2500
26/02/2010 41.50p 41.50p 41.50p 41.50p 0
25/02/2010 41.50p 43.00p 39.00p 41.50p 12500
24/02/2010 41.50p 41.50p 41.50p 41.50p 0
23/02/2010 41.50p 41.50p 41.50p 41.50p 0
22/02/2010 41.50p 41.50p 39.00p 41.50p 2000
19/02/2010 39.50p 45.00p 39.50p 41.50p 5000
18/02/2010 38.50p 42.00p 38.50p 39.50p 600
17/02/2010 38.50p 38.50p 38.50p 38.50p 0
16/02/2010 38.50p 38.50p 38.50p 38.50p 0
15/02/2010 38.50p 40.50p 37.00p 38.50p 10000
12/02/2010 33.50p 39.00p 33.50p 38.50p 10000
11/02/2010 33.50p 33.50p 33.50p 33.50p 0
10/02/2010 32.50p 33.50p 32.50p 33.50p 0
09/02/2010 32.50p 35.00p 32.50p 32.50p 2500
08/02/2010 32.50p 32.50p 32.50p 32.50p 0
05/02/2010 32.50p 32.50p 32.50p 32.50p 0
04/02/2010 32.50p 32.50p 32.50p 32.50p 0
03/02/2010 31.50p 32.50p 31.50p 32.50p 0
02/02/2010 31.50p 31.50p 31.50p 31.50p 0
01/02/2010 31.50p 31.50p 31.50p 31.50p 0
29/01/2010 31.50p 31.50p 31.50p 31.50p 0
28/01/2010 31.50p 31.50p 31.50p 31.50p 0
27/01/2010 31.50p 31.50p 31.50p 31.50p 0
26/01/2010 31.50p 31.50p 31.50p 31.50p 0
25/01/2010 31.50p 31.50p 30.00p 31.50p 1500
22/01/2010 31.50p 31.50p 30.00p 31.50p 1500
21/01/2010 31.50p 31.50p 31.50p 31.50p 0
20/01/2010 31.50p 31.50p 31.50p 31.50p 0
19/01/2010 31.50p 31.50p 31.50p 31.50p 0
18/01/2010 31.50p 31.50p 31.50p 31.50p 0
15/01/2010 31.50p 31.50p 31.50p 31.50p 0
14/01/2010 31.50p 31.50p 31.50p 31.50p 0
13/01/2010 31.50p 31.50p 31.50p 31.50p 0
12/01/2010 31.50p 31.50p 31.50p 31.50p 0
11/01/2010 32.50p 32.50p 30.00p 31.50p 3402
08/01/2010 32.50p 32.50p 32.50p 32.50p 0
07/01/2010 32.50p 32.50p 32.50p 32.50p 0
06/01/2010 32.50p 32.50p 30.50p 32.50p 2240
05/01/2010 32.50p 32.50p 32.50p 32.50p 0
04/01/2010 32.50p 32.50p 30.50p 32.50p 1500
31/12/2009 32.50p 32.50p 32.50p 32.50p 0
30/12/2009 32.50p 32.50p 32.50p 32.50p 0
29/12/2009 32.50p 32.50p 32.50p 32.50p 0
24/12/2009 32.50p 32.50p 32.50p 32.50p 0
23/12/2009 32.50p 32.50p 32.50p 32.50p 0
22/12/2009 32.50p 32.50p 32.50p 32.50p 0
21/12/2009 32.50p 32.50p 32.50p 32.50p 0
18/12/2009 32.50p 32.50p 32.50p 32.50p 0
17/12/2009 32.50p 32.50p 32.50p 32.50p 0
16/12/2009 32.50p 32.50p 30.00p 32.50p 20000
15/12/2009 32.50p 32.50p 30.00p 32.50p 1000
14/12/2009 32.50p 32.50p 32.50p 32.50p 0
11/12/2009 32.50p 32.50p 32.50p 32.50p 0
10/12/2009 32.50p 34.75p 32.50p 32.50p 10000
09/12/2009 32.50p 32.50p 32.50p 32.50p 0
08/12/2009 30.00p 33.00p 30.00p 32.50p 14500
07/12/2009 30.00p 30.00p 30.00p 30.00p 0
04/12/2009 30.00p 30.00p 30.00p 30.00p 0
03/12/2009 30.00p 30.00p 30.00p 30.00p 0
02/12/2009 29.00p 32.00p 29.00p 30.00p 3000
01/12/2009 28.00p 31.00p 28.00p 29.00p 9043
30/11/2009 28.00p 28.00p 28.00p 28.00p 0
27/11/2009 24.50p 28.00p 24.50p 28.00p 17500
26/11/2009 24.50p 27.00p 24.50p 24.50p 7000
25/11/2009 24.50p 24.50p 24.50p 24.50p 0
24/11/2009 24.50p 26.00p 24.50p 24.50p 10000
23/11/2009 24.50p 24.50p 24.50p 24.50p 0
20/11/2009 24.50p 24.50p 24.50p 24.50p 0
19/11/2009 24.50p 24.50p 24.50p 24.50p 0
18/11/2009 24.50p 24.50p 24.50p 24.50p 0
17/11/2009 24.50p 24.50p 24.50p 24.50p 0
16/11/2009 24.00p 24.50p 24.00p 24.50p 0
13/11/2009 21.00p 26.00p 21.00p 24.00p 10000
12/11/2009 21.00p 21.00p 21.00p 21.00p 0
11/11/2009 21.00p 21.03p 21.00p 21.00p 350
10/11/2009 21.00p 21.00p 21.00p 21.00p 0
09/11/2009 21.00p 21.00p 21.00p 21.00p 0
06/11/2009 21.00p 21.00p 21.00p 21.00p 0
05/11/2009 20.00p 21.00p 20.00p 21.00p 25000
04/11/2009 23.00p 23.00p 23.00p 23.00p 0
03/11/2009 23.00p 23.00p 23.00p 23.00p 0
02/11/2009 23.00p 23.00p 23.00p 23.00p 0
30/10/2009 23.00p 23.00p 23.00p 23.00p 0
29/10/2009 23.00p 23.00p 23.00p 23.00p 0
28/10/2009 23.00p 23.00p 23.00p 23.00p 0
27/10/2009 23.00p 23.00p 23.00p 23.00p 0
26/10/2009 23.00p 23.00p 23.00p 23.00p 0
23/10/2009 23.00p 23.00p 23.00p 23.00p 0
22/10/2009 23.00p 23.00p 23.00p 23.00p 0
21/10/2009 23.00p 23.00p 23.00p 23.00p 0
20/10/2009 23.00p 23.00p 23.00p 23.00p 0
19/10/2009 23.00p 23.00p 23.00p 23.00p 0

*Close Price adjusted for both dividends and splits