Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/10/2009 22.50p 23.00p 22.50p 23.00p 0
15/10/2009 22.50p 22.50p 22.50p 22.50p 0
14/10/2009 22.50p 22.50p 22.50p 22.50p 0
13/10/2009 22.50p 22.50p 22.50p 22.50p 0
12/10/2009 22.50p 22.50p 22.50p 22.50p 0
09/10/2009 22.50p 22.50p 22.50p 22.50p 0
08/10/2009 22.00p 22.50p 22.00p 22.50p 16000
07/10/2009 22.00p 22.00p 22.00p 22.00p 0
06/10/2009 22.00p 22.00p 22.00p 22.00p 0
05/10/2009 22.00p 22.00p 22.00p 22.00p 0
02/10/2009 22.00p 22.00p 22.00p 22.00p 0
01/10/2009 22.00p 22.00p 22.00p 22.00p 0
30/09/2009 22.00p 22.00p 22.00p 22.00p 0
29/09/2009 22.00p 22.00p 22.00p 22.00p 0
28/09/2009 22.00p 22.00p 21.55p 22.00p 772
25/09/2009 22.50p 22.50p 22.50p 22.50p 0
24/09/2009 22.50p 22.50p 22.50p 22.50p 0
23/09/2009 22.00p 24.00p 22.50p 22.50p 850
22/09/2009 18.50p 22.50p 18.50p 22.00p 12500
21/09/2009 18.50p 18.50p 18.00p 18.50p 500
18/09/2009 17.00p 18.50p 17.00p 18.50p 14484
17/09/2009 15.50p 17.00p 15.50p 17.00p 9464
16/09/2009 15.50p 15.50p 15.50p 15.50p 0
15/09/2009 15.50p 16.60p 14.00p 15.50p 12000
14/09/2009 15.00p 15.50p 15.00p 15.50p 0
11/09/2009 15.50p 15.50p 15.50p 15.50p 0
10/09/2009 15.50p 15.50p 15.50p 15.50p 0
09/09/2009 15.50p 14.00p 14.00p 15.50p 4000
08/09/2009 15.50p 16.70p 15.00p 15.50p 10000
07/09/2009 15.50p 15.50p 14.00p 15.50p 1500
04/09/2009 15.50p 15.50p 14.00p 15.50p 2500
03/09/2009 15.00p 16.60p 15.50p 15.50p 3500
02/09/2009 15.00p 15.00p 15.00p 15.00p 0
01/09/2009 15.50p 15.38p 15.00p 15.00p 5000
28/08/2009 15.50p 15.50p 15.50p 15.50p 0
27/08/2009 14.50p 15.50p 14.50p 15.50p 0
26/08/2009 14.50p 14.50p 14.50p 14.50p 0
25/08/2009 14.50p 14.50p 14.50p 14.50p 0
24/08/2009 14.50p 14.50p 14.50p 14.50p 0
21/08/2009 14.50p 14.50p 14.50p 14.50p 0
20/08/2009 14.50p 14.50p 14.50p 14.50p 0
19/08/2009 14.50p 14.50p 14.50p 14.50p 0
18/08/2009 14.50p 14.50p 14.50p 14.50p 0
17/08/2009 14.50p 14.50p 14.50p 14.50p 0
14/08/2009 14.50p 14.50p 14.50p 14.50p 0
13/08/2009 14.50p 14.50p 14.50p 14.50p 0
12/08/2009 14.50p 14.50p 14.50p 14.50p 0
11/08/2009 14.50p 14.50p 14.50p 14.50p 30
10/08/2009 14.50p 14.50p 14.50p 14.50p 0
07/08/2009 14.50p 14.50p 14.50p 14.50p 0
06/08/2009 14.50p 14.50p 14.50p 14.50p 0
05/08/2009 14.50p 14.50p 14.50p 14.50p 0
04/08/2009 14.50p 14.50p 14.50p 14.50p 0
03/08/2009 14.50p 14.50p 14.50p 14.50p 6000
31/07/2009 14.50p 14.50p 14.50p 14.50p 0
30/07/2009 14.50p 14.50p 14.50p 14.50p 3517
29/07/2009 14.50p 14.50p 14.50p 14.50p 0
28/07/2009 14.50p 14.50p 14.50p 14.50p 2000
27/07/2009 14.50p 14.50p 14.50p 14.50p 0
24/07/2009 14.50p 14.50p 14.50p 14.50p 0
23/07/2009 14.50p 14.50p 14.50p 14.50p 0
22/07/2009 14.50p 14.50p 14.50p 14.50p 0
21/07/2009 14.50p 14.50p 14.50p 14.50p 0
20/07/2009 14.50p 14.50p 14.50p 14.50p 0
17/07/2009 14.50p 14.50p 14.50p 14.50p 0
16/07/2009 14.50p 14.50p 14.50p 14.50p 0
15/07/2009 14.50p 14.50p 14.50p 14.50p 0
14/07/2009 14.50p 14.50p 14.50p 14.50p 0
13/07/2009 14.50p 14.50p 14.50p 14.50p 0
10/07/2009 14.50p 14.50p 14.50p 14.50p 0
09/07/2009 14.50p 14.50p 14.50p 14.50p 0
08/07/2009 14.00p 14.50p 14.00p 14.50p 30000
07/07/2009 14.50p 14.50p 14.50p 14.50p 0
06/07/2009 14.50p 14.50p 14.50p 14.50p 0
03/07/2009 14.50p 14.50p 14.50p 14.50p 0
02/07/2009 14.50p 14.50p 14.50p 14.50p 0
01/07/2009 14.50p 14.50p 14.50p 14.50p 0
30/06/2009 14.50p 14.50p 14.50p 14.50p 0
29/06/2009 14.50p 14.50p 14.50p 14.50p 2000
26/06/2009 14.50p 14.50p 14.50p 14.50p 1
25/06/2009 14.50p 14.50p 14.50p 14.50p 0
24/06/2009 14.50p 14.50p 14.50p 14.50p 0
23/06/2009 14.50p 14.50p 14.50p 14.50p 5000
22/06/2009 14.50p 14.50p 14.50p 14.50p 0
19/06/2009 14.00p 14.50p 14.00p 14.50p 5000
18/06/2009 14.00p 14.00p 14.00p 14.00p 0
17/06/2009 14.00p 14.00p 14.00p 14.00p 0
16/06/2009 14.00p 14.00p 14.00p 14.00p 0
15/06/2009 14.00p 14.00p 14.00p 14.00p 0
12/06/2009 14.00p 14.00p 14.00p 14.00p 0
11/06/2009 14.50p 14.50p 14.00p 14.00p 1500
10/06/2009 14.50p 14.50p 14.50p 14.50p 0
09/06/2009 14.50p 14.50p 14.50p 14.50p 0
08/06/2009 14.50p 14.50p 14.50p 14.50p 0
05/06/2009 14.50p 14.50p 14.50p 14.50p 0
04/06/2009 14.50p 14.50p 14.00p 14.50p 0
03/06/2009 14.50p 14.50p 14.50p 14.50p 0
02/06/2009 14.50p 14.50p 14.50p 14.50p 0
01/06/2009 14.50p 14.50p 14.00p 14.50p 0
29/05/2009 14.50p 14.50p 14.50p 14.50p 0
28/05/2009 14.50p 14.50p 14.50p 14.50p 0
27/05/2009 14.50p 14.50p 14.50p 14.50p 0
26/05/2009 14.50p 14.50p 14.50p 14.50p 0
22/05/2009 14.50p 14.50p 14.50p 14.50p 0
21/05/2009 14.50p 14.50p 14.50p 14.50p 0
20/05/2009 14.50p 14.50p 14.50p 14.50p 0
19/05/2009 12.50p 14.00p 12.50p 14.00p 38163
18/05/2009 12.50p 12.50p 12.50p 12.50p 0
15/05/2009 12.50p 12.50p 12.50p 12.50p 0
14/05/2009 12.50p 12.50p 12.50p 12.50p 0
13/05/2009 12.50p 12.50p 12.50p 12.50p 500
12/05/2009 12.50p 12.50p 12.50p 12.50p 0
11/05/2009 12.50p 12.50p 12.50p 12.50p 0
08/05/2009 12.25p 12.50p 12.25p 12.50p 17412
07/05/2009 11.75p 12.25p 11.75p 12.25p 20000
06/05/2009 11.75p 11.75p 11.75p 11.75p 0
05/05/2009 12.00p 12.25p 11.75p 11.75p 3000
01/05/2009 12.25p 12.25p 12.25p 12.25p 0
30/04/2009 12.25p 12.25p 12.25p 12.25p 176
29/04/2009 12.00p 12.25p 12.00p 12.25p 0
28/04/2009 12.25p 12.25p 12.25p 12.25p 0
27/04/2009 12.25p 12.25p 12.25p 12.25p 0
24/04/2009 12.25p 12.25p 12.25p 12.25p 0
23/04/2009 12.25p 12.25p 12.25p 12.25p 0
22/04/2009 12.25p 12.25p 12.25p 12.25p 0
21/04/2009 12.25p 12.25p 12.25p 12.25p 0
20/04/2009 12.25p 12.25p 12.25p 12.25p 350
17/04/2009 12.25p 12.25p 12.25p 12.25p 0
16/04/2009 12.00p 12.25p 12.00p 12.25p 0
15/04/2009 12.25p 12.25p 12.25p 12.25p 0
14/04/2009 12.25p 12.25p 12.25p 12.25p 0
09/04/2009 12.25p 12.25p 12.25p 12.25p 0
08/04/2009 12.25p 12.25p 12.25p 12.25p 0
07/04/2009 12.00p 12.25p 12.00p 12.25p 0
06/04/2009 12.25p 12.25p 12.25p 12.25p 0
03/04/2009 11.75p 11.75p 11.75p 11.75p 0
02/04/2009 11.75p 11.75p 11.75p 11.75p 0
01/04/2009 11.75p 11.75p 11.75p 11.75p 0
31/03/2009 11.75p 11.75p 11.75p 11.75p 0
30/03/2009 11.75p 11.75p 11.75p 11.75p 9000
27/03/2009 11.75p 11.75p 11.75p 11.75p 0
26/03/2009 11.75p 11.75p 11.75p 11.75p 0
25/03/2009 11.75p 11.75p 11.75p 11.75p 0
24/03/2009 11.75p 11.75p 11.75p 11.75p 0
23/03/2009 11.50p 11.75p 11.50p 11.75p 0
20/03/2009 11.75p 11.75p 11.75p 11.75p 0
19/03/2009 11.75p 11.75p 11.75p 11.75p 0
18/03/2009 11.50p 11.75p 11.50p 11.75p 0
17/03/2009 11.75p 11.75p 11.75p 11.75p 0
16/03/2009 11.75p 11.75p 11.75p 11.75p 0
13/03/2009 11.75p 11.75p 11.75p 11.75p 0
12/03/2009 11.75p 11.75p 11.75p 11.75p 0
11/03/2009 11.75p 11.75p 11.75p 11.75p 0
10/03/2009 11.75p 11.75p 11.75p 11.75p 0
09/03/2009 11.75p 11.75p 11.75p 11.75p 0
06/03/2009 11.75p 11.75p 11.75p 11.75p 0
05/03/2009 11.75p 11.75p 11.75p 11.75p 1500
04/03/2009 11.75p 11.75p 11.75p 11.75p 0
03/03/2009 11.75p 11.75p 11.75p 11.75p 0
02/03/2009 11.75p 11.75p 11.75p 11.75p 0
27/02/2009 11.75p 11.75p 11.75p 11.75p 0
26/02/2009 11.75p 11.75p 11.75p 11.75p 0
25/02/2009 11.75p 11.75p 11.75p 11.75p 0
24/02/2009 11.75p 11.75p 11.75p 11.75p 0
23/02/2009 11.75p 11.75p 11.75p 11.75p 0
20/02/2009 11.75p 11.75p 11.75p 11.75p 170
19/02/2009 11.75p 11.75p 11.75p 11.75p 7500
18/02/2009 11.75p 11.75p 11.75p 11.75p 0
17/02/2009 11.00p 11.75p 11.00p 11.75p 10000
16/02/2009 11.00p 11.00p 11.00p 11.00p 0
13/02/2009 11.00p 11.00p 11.00p 11.00p 300
12/02/2009 11.00p 11.00p 11.00p 11.00p 0
11/02/2009 11.00p 11.00p 11.00p 11.00p 0
10/02/2009 11.00p 11.00p 11.00p 11.00p 2200
09/02/2009 11.00p 11.00p 11.00p 11.00p 0
06/02/2009 11.00p 11.00p 11.00p 11.00p 0
05/02/2009 11.50p 11.50p 11.00p 11.00p 0
04/02/2009 11.00p 11.00p 11.00p 11.00p 0
03/02/2009 11.50p 11.50p 11.00p 11.00p 0
02/02/2009 11.50p 11.50p 11.00p 11.00p 5500
30/01/2009 11.50p 11.50p 11.50p 11.50p 0
29/01/2009 11.50p 11.50p 11.50p 11.50p 0
28/01/2009 12.50p 12.50p 11.50p 11.50p 1000
27/01/2009 12.50p 12.50p 12.50p 12.50p 0
26/01/2009 12.50p 12.50p 12.50p 12.50p 0
23/01/2009 12.50p 12.50p 12.50p 12.50p 0
22/01/2009 12.50p 12.50p 12.50p 12.50p 0
21/01/2009 12.50p 12.50p 12.50p 12.50p 0
20/01/2009 12.50p 12.50p 12.50p 12.50p 0
19/01/2009 12.50p 12.50p 12.50p 12.50p 0
16/01/2009 12.50p 12.50p 12.50p 12.50p 0
15/01/2009 12.50p 12.50p 12.50p 12.50p 0
14/01/2009 12.50p 12.50p 12.50p 12.50p 0
13/01/2009 12.50p 12.50p 12.50p 12.50p 0
12/01/2009 12.50p 12.50p 12.50p 12.50p 750
09/01/2009 12.50p 12.50p 12.50p 12.50p 0
08/01/2009 12.50p 12.50p 12.50p 12.50p 0
07/01/2009 12.50p 12.50p 12.50p 12.50p 0
06/01/2009 12.50p 12.50p 12.50p 12.50p 0
05/01/2009 12.50p 12.50p 12.50p 12.50p 901

*Close Price adjusted for both dividends and splits