Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/03/2008 22.50p 22.50p 22.50p 22.50p 0
17/03/2008 22.50p 22.50p 22.50p 22.50p 0
14/03/2008 22.50p 22.50p 22.50p 22.50p 0
13/03/2008 22.50p 22.50p 22.50p 22.50p 0
12/03/2008 22.50p 22.50p 22.50p 22.50p 0
11/03/2008 23.00p 23.00p 22.50p 22.50p 2400
10/03/2008 23.00p 23.00p 23.00p 23.00p 0
07/03/2008 23.00p 23.00p 22.50p 23.00p 0
06/03/2008 23.00p 23.00p 22.50p 23.00p 0
05/03/2008 23.00p 23.00p 22.50p 23.00p 30000
04/03/2008 23.00p 23.00p 23.00p 23.00p 150
03/03/2008 23.00p 23.00p 22.50p 23.00p 268
29/02/2008 23.00p 23.00p 23.00p 23.00p 50
28/02/2008 23.00p 23.00p 23.00p 23.00p 0
27/02/2008 23.00p 23.00p 22.50p 23.00p 1575
26/02/2008 23.00p 23.00p 23.00p 23.00p 0
25/02/2008 23.00p 23.00p 22.50p 23.00p 1000
22/02/2008 23.00p 23.00p 23.00p 23.00p 0
21/02/2008 23.00p 23.00p 22.50p 23.00p 0
20/02/2008 23.00p 23.00p 23.00p 23.00p 0
19/02/2008 23.00p 23.00p 23.00p 23.00p 0
18/02/2008 23.00p 23.00p 23.00p 23.00p 0
15/02/2008 23.00p 23.00p 23.00p 23.00p 0
14/02/2008 23.00p 23.00p 22.50p 23.00p 200
13/02/2008 23.00p 23.00p 23.00p 23.00p 0
12/02/2008 23.00p 23.00p 23.00p 23.00p 0
11/02/2008 23.00p 23.00p 23.00p 23.00p 500
08/02/2008 23.00p 23.00p 23.00p 23.00p 0
07/02/2008 23.00p 23.00p 23.00p 23.00p 958
06/02/2008 24.25p 24.75p 22.50p 23.00p 25000
05/02/2008 25.25p 25.25p 24.25p 24.25p 15000
04/02/2008 25.25p 25.25p 25.25p 25.25p 273
01/02/2008 26.25p 27.50p 25.25p 25.25p 25000
31/01/2008 27.00p 27.00p 26.25p 26.25p 10000
30/01/2008 27.00p 27.00p 27.00p 27.00p 0
29/01/2008 27.00p 27.00p 27.00p 27.00p 0
28/01/2008 27.00p 27.50p 27.00p 27.00p 1000
25/01/2008 27.00p 27.50p 27.00p 27.00p 0
24/01/2008 27.00p 27.00p 27.00p 27.00p 0
23/01/2008 27.00p 27.00p 27.00p 27.00p 0
22/01/2008 27.00p 27.50p 27.00p 27.00p 0
21/01/2008 27.00p 27.50p 27.00p 27.00p 900850
18/01/2008 27.00p 27.50p 27.00p 27.00p 0
17/01/2008 27.00p 27.00p 27.00p 27.00p 0
16/01/2008 26.50p 27.00p 26.50p 27.00p 0
15/01/2008 26.50p 26.50p 26.50p 26.50p 0
14/01/2008 26.50p 26.50p 26.50p 26.50p 0
11/01/2008 26.50p 26.50p 26.50p 26.50p 0
10/01/2008 26.50p 26.50p 26.50p 26.50p 0
09/01/2008 26.50p 26.50p 26.50p 26.50p 250
08/01/2008 27.50p 27.50p 26.50p 26.50p 10000
07/01/2008 27.50p 27.50p 27.50p 27.50p 0
04/01/2008 27.50p 27.50p 27.50p 27.50p 0
03/01/2008 27.50p 27.50p 27.50p 27.50p 0
02/01/2008 27.50p 27.50p 27.50p 27.50p 0
31/12/2007 27.50p 27.50p 27.50p 27.50p 0
28/12/2007 27.50p 27.50p 27.50p 27.50p 0
27/12/2007 27.50p 27.50p 27.50p 27.50p 0
24/12/2007 27.50p 27.50p 27.50p 27.50p 0
21/12/2007 27.50p 27.50p 27.50p 27.50p 900000
20/12/2007 27.50p 27.50p 27.50p 27.50p 0
19/12/2007 27.50p 27.50p 27.50p 27.50p 0
18/12/2007 27.50p 27.50p 27.50p 27.50p 677
17/12/2007 27.50p 27.50p 27.50p 27.50p 0
14/12/2007 27.50p 27.50p 27.50p 27.50p 0
13/12/2007 27.50p 27.50p 27.50p 27.50p 10000
12/12/2007 27.50p 27.50p 27.50p 27.50p 0
11/12/2007 27.50p 27.50p 27.50p 27.50p 0
10/12/2007 27.50p 27.50p 27.50p 27.50p 100
07/12/2007 27.50p 27.50p 27.50p 27.50p 0
06/12/2007 27.50p 27.50p 27.50p 27.50p 0
05/12/2007 28.00p 28.00p 28.00p 28.00p 0
04/12/2007 28.00p 28.00p 28.00p 28.00p 0
03/12/2007 28.00p 28.00p 28.00p 28.00p 0
30/11/2007 28.00p 28.00p 28.00p 28.00p 0
29/11/2007 28.00p 28.00p 28.00p 28.00p 2302
28/11/2007 28.00p 28.00p 28.00p 28.00p 500
27/11/2007 28.00p 28.00p 28.00p 28.00p 0
26/11/2007 28.00p 28.00p 28.00p 28.00p 65
23/11/2007 28.00p 28.00p 28.00p 28.00p 0
22/11/2007 28.00p 28.00p 28.00p 28.00p 0
21/11/2007 30.00p 30.00p 28.00p 28.00p 9584
20/11/2007 30.00p 30.00p 30.00p 30.00p 0
19/11/2007 30.00p 30.00p 30.00p 30.00p 0
16/11/2007 30.50p 30.50p 30.00p 30.00p 28091
15/11/2007 30.50p 30.50p 30.50p 30.50p 0
14/11/2007 30.50p 30.50p 30.50p 30.50p 0
13/11/2007 30.50p 30.50p 30.50p 30.50p 0
12/11/2007 30.50p 30.50p 30.50p 30.50p 0
09/11/2007 30.50p 30.50p 30.50p 30.50p 0
08/11/2007 30.50p 30.50p 30.50p 30.50p 0
07/11/2007 30.50p 30.50p 30.50p 30.50p 0
06/11/2007 30.50p 30.50p 30.50p 30.50p 126
05/11/2007 30.50p 30.50p 29.50p 30.50p 5750
02/11/2007 31.00p 31.00p 30.50p 30.50p 200
01/11/2007 31.00p 31.00p 31.00p 31.00p 1000
31/10/2007 32.50p 32.50p 31.00p 31.00p 20500
30/10/2007 32.50p 32.50p 32.50p 32.50p 0
29/10/2007 32.50p 32.50p 32.50p 32.50p 86
26/10/2007 32.50p 32.50p 32.50p 32.50p 167
25/10/2007 31.50p 32.50p 31.50p 32.50p 5000
24/10/2007 31.50p 31.50p 31.50p 31.50p 0
23/10/2007 31.50p 31.50p 31.50p 31.50p 0
22/10/2007 31.50p 31.50p 31.50p 31.50p 0
19/10/2007 31.50p 31.50p 31.50p 31.50p 750
18/10/2007 29.75p 31.50p 29.75p 31.50p 6000
17/10/2007 29.00p 29.75p 29.00p 29.75p 6500
16/10/2007 29.00p 29.00p 29.00p 29.00p 100
15/10/2007 29.00p 29.00p 29.00p 29.00p 0
12/10/2007 29.00p 29.00p 29.00p 29.00p 0
11/10/2007 26.50p 31.00p 27.00p 29.00p 18500
10/10/2007 25.50p 26.50p 25.50p 26.50p 25000
09/10/2007 25.50p 25.50p 25.50p 25.50p 0
08/10/2007 25.50p 25.50p 25.50p 25.50p 0
05/10/2007 25.50p 25.50p 25.50p 25.50p 0
04/10/2007 25.50p 25.50p 25.50p 25.50p 2000
03/10/2007 25.50p 24.00p 24.00p 25.50p 1000
02/10/2007 25.50p 25.50p 25.50p 25.50p 2850
01/10/2007 25.50p 25.50p 25.50p 25.50p 0
28/09/2007 25.50p 25.50p 25.50p 25.50p 3150
27/09/2007 25.50p 25.50p 25.50p 25.50p 25113
26/09/2007 25.50p 26.00p 25.50p 25.50p 65000
25/09/2007 28.00p 28.00p 25.50p 25.50p 204298
24/09/2007 29.00p 29.00p 28.00p 28.00p 12000
21/09/2007 29.50p 29.50p 29.00p 29.00p 1100
20/09/2007 29.50p 29.50p 29.50p 29.50p 0
19/09/2007 29.50p 27.00p 27.00p 29.50p 3000
18/09/2007 31.00p 31.00p 29.50p 29.50p 26316
17/09/2007 31.00p 31.00p 31.00p 31.00p 631
14/09/2007 31.00p 31.00p 31.00p 31.00p 864
13/09/2007 30.00p 31.00p 30.00p 31.00p 20000
12/09/2007 30.00p 30.00p 30.00p 30.00p 25000
11/09/2007 30.50p 30.50p 30.00p 30.00p 13096
10/09/2007 30.50p 30.50p 30.50p 30.50p 350
07/09/2007 30.50p 30.50p 30.50p 30.50p 0
06/09/2007 30.50p 30.50p 30.50p 30.50p 0
05/09/2007 30.50p 30.50p 30.50p 30.50p 0
04/09/2007 30.50p 30.50p 30.50p 30.50p 0
03/09/2007 30.50p 30.50p 30.50p 30.50p 10000
31/08/2007 30.50p 30.50p 30.50p 30.50p 0
30/08/2007 30.50p 30.50p 30.50p 30.50p 588
29/08/2007 30.50p 30.50p 30.50p 30.50p 0
28/08/2007 30.50p 30.50p 30.50p 30.50p 145
24/08/2007 30.50p 30.50p 30.50p 30.50p 600
23/08/2007 30.50p 30.50p 30.50p 30.50p 0
22/08/2007 30.50p 30.50p 30.50p 30.50p 0
21/08/2007 30.50p 30.50p 30.50p 30.50p 0
20/08/2007 30.50p 30.50p 30.50p 30.50p 0
17/08/2007 32.50p 32.50p 30.50p 30.50p 3000
16/08/2007 32.50p 32.50p 32.50p 32.50p 0
15/08/2007 32.50p 32.50p 32.50p 32.50p 923
14/08/2007 32.50p 32.50p 32.50p 32.50p 0
13/08/2007 33.00p 33.00p 32.50p 32.50p 5000
10/08/2007 33.00p 33.00p 33.00p 33.00p 10000
09/08/2007 33.00p 33.00p 33.00p 33.00p 0
08/08/2007 33.00p 33.00p 33.00p 33.00p 2500
07/08/2007 33.00p 33.00p 33.00p 33.00p 0
06/08/2007 34.00p 34.00p 33.00p 33.00p 8744
03/08/2007 34.00p 34.00p 34.00p 34.00p 0
02/08/2007 34.00p 34.00p 34.00p 34.00p 0
01/08/2007 34.00p 34.00p 34.00p 34.00p 0
31/07/2007 34.50p 34.50p 34.00p 34.00p 0
30/07/2007 34.50p 34.50p 34.50p 34.50p 0
27/07/2007 34.50p 34.50p 34.50p 34.50p 4580
26/07/2007 34.50p 34.50p 34.50p 34.50p 0
25/07/2007 34.50p 34.50p 34.50p 34.50p 0
24/07/2007 34.50p 34.50p 34.50p 34.50p 2300
23/07/2007 34.50p 34.50p 34.50p 34.50p 900
20/07/2007 34.50p 34.50p 34.50p 34.50p 0
19/07/2007 34.50p 34.50p 34.50p 34.50p 0
18/07/2007 33.50p 34.50p 33.50p 34.50p 3000
17/07/2007 32.00p 33.50p 32.00p 33.50p 6435
16/07/2007 27.50p 31.00p 27.50p 31.00p 13744
13/07/2007 27.00p 27.50p 27.00p 27.50p 0
12/07/2007 27.00p 27.00p 27.00p 27.00p 0
11/07/2007 27.00p 27.00p 27.00p 27.00p 0
10/07/2007 27.00p 27.00p 27.00p 27.00p 0
09/07/2007 26.00p 27.00p 26.00p 27.00p 12500
06/07/2007 27.50p 27.50p 26.00p 26.00p 16451
05/07/2007 28.00p 28.00p 27.50p 27.50p 0
04/07/2007 28.00p 28.00p 28.00p 28.00p 0
03/07/2007 28.00p 28.00p 28.00p 28.00p 7500
02/07/2007 29.00p 29.50p 28.00p 28.00p 4000
29/06/2007 29.00p 29.50p 29.00p 29.00p 0
28/06/2007 29.00p 29.00p 29.00p 29.00p 0
27/06/2007 29.00p 29.00p 29.00p 29.00p 5400
26/06/2007 29.00p 29.00p 29.00p 29.00p 0
25/06/2007 29.50p 29.50p 29.00p 29.00p 2000
22/06/2007 29.50p 29.50p 29.50p 29.50p 354
21/06/2007 29.50p 29.50p 29.50p 29.50p 0
20/06/2007 29.50p 29.50p 29.50p 29.50p 0
19/06/2007 29.50p 29.50p 29.50p 29.50p 2000
18/06/2007 29.50p 29.50p 29.50p 29.50p 3000
15/06/2007 28.50p 28.50p 28.50p 28.50p 3253
14/06/2007 28.50p 28.50p 28.50p 28.50p 3500
13/06/2007 28.50p 28.50p 28.50p 28.50p 1225
12/06/2007 28.50p 28.50p 28.50p 28.50p 66
11/06/2007 27.00p 28.50p 27.00p 28.50p 5000
08/06/2007 27.00p 27.00p 27.00p 27.00p 2000
07/06/2007 27.00p 27.00p 27.00p 27.00p 0

*Close Price adjusted for both dividends and splits