Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/06/2007 27.00p 27.50p 27.00p 27.00p 0
05/06/2007 27.00p 27.00p 27.00p 27.00p 54428
04/06/2007 27.00p 27.50p 27.00p 27.00p 0
01/06/2007 27.00p 27.00p 27.00p 27.00p 0
31/05/2007 27.00p 27.00p 27.00p 27.00p 0
30/05/2007 27.00p 27.00p 27.00p 27.00p 6
29/05/2007 27.00p 27.00p 27.00p 27.00p 241
25/05/2007 27.00p 27.00p 27.00p 27.00p 600
24/05/2007 27.00p 27.00p 27.00p 27.00p 5000
23/05/2007 27.00p 27.00p 27.00p 27.00p 0
22/05/2007 27.00p 27.00p 27.00p 27.00p 5000
21/05/2007 27.00p 27.00p 27.00p 27.00p 0
18/05/2007 27.00p 27.50p 27.00p 27.00p 0
17/05/2007 27.00p 27.00p 27.00p 27.00p 2500
16/05/2007 27.00p 27.00p 27.00p 27.00p 0
15/05/2007 27.00p 27.00p 27.00p 27.00p 0
14/05/2007 27.50p 27.50p 27.50p 27.50p 2000
11/05/2007 27.50p 27.50p 27.50p 27.50p 0
10/05/2007 27.50p 27.50p 27.50p 27.50p 0
09/05/2007 27.50p 27.50p 27.50p 27.50p 12000
08/05/2007 27.50p 27.50p 27.50p 27.50p 1362
04/05/2007 27.50p 27.50p 27.50p 27.50p 3000
03/05/2007 22.00p 27.50p 22.00p 27.50p 10500
02/05/2007 21.50p 21.50p 21.50p 21.50p 52500
01/05/2007 20.50p 21.50p 20.50p 21.50p 3250
30/04/2007 20.50p 20.50p 20.50p 20.50p 5000
27/04/2007 20.50p 20.50p 20.50p 20.50p 0
26/04/2007 19.00p 19.00p 19.00p 19.00p 21006
25/04/2007 20.00p 20.00p 19.00p 19.00p 40000
24/04/2007 21.00p 21.50p 20.00p 20.00p 5309
23/04/2007 21.00p 21.00p 21.00p 21.00p 0
20/04/2007 21.00p 21.00p 21.00p 21.00p 851
19/04/2007 21.00p 21.00p 21.00p 21.00p 0
18/04/2007 21.00p 21.50p 21.00p 21.00p 1000
17/04/2007 21.00p 21.50p 21.00p 21.00p 0
16/04/2007 21.00p 21.00p 21.00p 21.00p 0
13/04/2007 21.50p 21.50p 21.00p 21.00p 465
12/04/2007 21.50p 21.50p 21.50p 21.50p 1000
11/04/2007 21.50p 21.50p 21.50p 21.50p 2947
10/04/2007 21.50p 21.50p 21.50p 21.50p 1245
05/04/2007 21.50p 21.50p 21.50p 21.50p 2500
04/04/2007 21.50p 21.50p 21.50p 21.50p 3147
03/04/2007 21.50p 21.50p 21.50p 21.50p 147500
02/04/2007 21.50p 21.50p 21.50p 21.50p 250
30/03/2007 22.00p 22.00p 21.50p 21.50p 200
29/03/2007 22.00p 22.00p 22.00p 22.00p 500
28/03/2007 22.00p 22.00p 22.00p 22.00p 0
27/03/2007 22.00p 22.00p 22.00p 22.00p 0
26/03/2007 22.00p 22.00p 22.00p 22.00p 2000
23/03/2007 22.00p 22.00p 21.50p 22.00p 1000
22/03/2007 22.00p 22.00p 22.00p 22.00p 10000
21/03/2007 22.00p 22.00p 22.00p 22.00p 0
20/03/2007 22.00p 22.00p 22.00p 22.00p 0
19/03/2007 22.00p 22.00p 22.00p 22.00p 2000
16/03/2007 22.00p 22.00p 22.00p 22.00p 150
15/03/2007 22.00p 22.00p 22.00p 22.00p 3000
14/03/2007 21.50p 22.00p 21.50p 22.00p 30000
13/03/2007 22.50p 22.50p 21.50p 21.50p 10000
12/03/2007 22.00p 22.50p 22.00p 22.50p 22184
09/03/2007 22.00p 22.00p 22.00p 22.00p 0
08/03/2007 22.00p 22.00p 22.00p 22.00p 0
07/03/2007 22.00p 22.00p 22.00p 22.00p 0
06/03/2007 22.00p 22.00p 22.00p 22.00p 0
05/03/2007 22.00p 22.50p 22.00p 22.00p 0
02/03/2007 22.00p 22.00p 22.00p 22.00p 0
01/03/2007 22.00p 22.00p 22.00p 22.00p 0
28/02/2007 22.50p 23.00p 22.00p 22.00p 0
27/02/2007 22.00p 22.50p 21.50p 22.50p 155000
26/02/2007 23.00p 23.00p 22.50p 22.50p 10000
23/02/2007 25.00p 25.00p 23.00p 23.00p 7241
22/02/2007 25.00p 25.00p 25.00p 25.00p 0
21/02/2007 25.00p 25.00p 25.00p 25.00p 0
20/02/2007 25.00p 25.00p 24.50p 25.00p 370
19/02/2007 25.00p 25.00p 25.00p 25.00p 2800
16/02/2007 25.00p 25.00p 25.00p 25.00p 0
15/02/2007 26.00p 26.00p 25.00p 25.00p 13851
14/02/2007 26.00p 26.00p 26.00p 26.00p 0
13/02/2007 26.00p 26.00p 26.00p 26.00p 6000
12/02/2007 26.00p 26.00p 26.00p 26.00p 350
09/02/2007 26.00p 26.00p 26.00p 26.00p 0
08/02/2007 26.00p 26.00p 26.00p 26.00p 0
07/02/2007 26.00p 26.00p 26.00p 26.00p 3000
06/02/2007 26.00p 26.00p 26.00p 26.00p 2150
05/02/2007 26.00p 26.00p 26.00p 26.00p 0
02/02/2007 26.00p 26.00p 26.00p 26.00p 0
01/02/2007 26.00p 26.00p 26.00p 26.00p 0
31/01/2007 26.00p 26.00p 26.00p 26.00p 10000
30/01/2007 26.00p 26.00p 26.00p 26.00p 500
29/01/2007 26.00p 26.00p 26.00p 26.00p 1601
26/01/2007 26.00p 26.00p 26.00p 26.00p 0
25/01/2007 26.00p 26.00p 26.00p 26.00p 1500
24/01/2007 26.00p 26.00p 26.00p 26.00p 0
23/01/2007 26.00p 26.00p 26.00p 26.00p 181
22/01/2007 26.00p 26.00p 26.00p 26.00p 1000
19/01/2007 26.00p 26.00p 26.00p 26.00p 0
18/01/2007 26.00p 26.00p 26.00p 26.00p 213
17/01/2007 26.00p 26.00p 26.00p 26.00p 4170
16/01/2007 26.00p 26.00p 26.00p 26.00p 0
15/01/2007 26.00p 26.00p 26.00p 26.00p 1400
12/01/2007 26.00p 26.00p 26.00p 26.00p 500
11/01/2007 26.00p 26.00p 26.00p 26.00p 0
10/01/2007 26.00p 26.00p 26.00p 26.00p 1000
09/01/2007 26.00p 26.00p 26.00p 26.00p 60400
08/01/2007 26.00p 26.00p 26.00p 26.00p 270
05/01/2007 26.00p 26.00p 25.50p 26.00p 0
04/01/2007 26.00p 26.00p 26.00p 26.00p 0
03/01/2007 26.00p 26.00p 26.00p 26.00p 0
02/01/2007 26.00p 26.00p 25.50p 26.00p 1652
29/12/2006 26.00p 26.00p 26.00p 26.00p 0
28/12/2006 26.00p 26.00p 26.00p 26.00p 60
27/12/2006 26.00p 26.00p 26.00p 26.00p 620
22/12/2006 26.00p 26.00p 26.00p 26.00p 0
21/12/2006 26.00p 26.00p 25.50p 26.00p 0
20/12/2006 26.00p 26.00p 25.50p 26.00p 0
19/12/2006 26.00p 26.00p 26.00p 26.00p 0
18/12/2006 27.00p 27.00p 26.00p 26.00p 12677
15/12/2006 27.00p 27.00p 27.00p 27.00p 5128
14/12/2006 27.00p 27.00p 26.50p 27.00p 500
13/12/2006 27.00p 27.00p 27.00p 27.00p 2500
12/12/2006 27.00p 27.00p 27.00p 27.00p 2600
11/12/2006 27.50p 27.50p 27.00p 27.00p 2500
08/12/2006 28.00p 28.00p 27.50p 27.50p 4000
07/12/2006 28.50p 28.50p 28.00p 28.00p 2500
06/12/2006 28.50p 28.50p 28.50p 28.50p 0
05/12/2006 28.50p 28.50p 28.50p 28.50p 0
04/12/2006 28.50p 28.50p 28.50p 28.50p 0
01/12/2006 28.50p 28.50p 28.50p 28.50p 500
30/11/2006 28.50p 28.50p 28.50p 28.50p 0
29/11/2006 28.50p 28.50p 28.50p 28.50p 0
28/11/2006 29.00p 29.50p 28.50p 28.50p 0
27/11/2006 29.00p 29.00p 28.50p 29.00p 200
24/11/2006 29.00p 29.00p 29.00p 29.00p 0
23/11/2006 29.00p 29.00p 28.50p 29.00p 1900
22/11/2006 29.00p 29.00p 29.00p 29.00p 1000
21/11/2006 29.50p 29.50p 29.00p 29.00p 6500
20/11/2006 29.50p 29.50p 29.50p 29.50p 8120
17/11/2006 29.50p 29.50p 29.50p 29.50p 4000
16/11/2006 30.00p 30.00p 29.50p 29.50p 44652
15/11/2006 30.50p 30.00p 30.00p 30.00p 14228
14/11/2006 30.00p 30.00p 30.00p 30.00p 0
13/11/2006 30.00p 30.00p 30.00p 30.00p 0
10/11/2006 30.00p 30.00p 30.00p 30.00p 0
09/11/2006 30.00p 30.50p 30.00p 30.00p 0
08/11/2006 30.00p 30.00p 29.50p 29.50p 10000
07/11/2006 30.00p 30.00p 30.00p 30.00p 0
06/11/2006 30.00p 30.00p 30.00p 30.00p 1881
03/11/2006 30.00p 30.00p 30.00p 30.00p 973
02/11/2006 30.00p 30.00p 29.50p 30.00p 0
01/11/2006 30.00p 30.00p 30.00p 30.00p 1400
31/10/2006 30.00p 30.00p 30.00p 30.00p 4000
30/10/2006 30.00p 30.00p 30.00p 30.00p 0
27/10/2006 30.00p 30.00p 30.00p 30.00p 447
26/10/2006 30.00p 30.00p 30.00p 30.00p 220
25/10/2006 30.50p 30.50p 30.00p 30.00p 0
24/10/2006 30.50p 30.50p 30.50p 30.50p 0
23/10/2006 30.50p 30.50p 30.50p 30.50p 5000
20/10/2006 30.50p 30.50p 30.50p 30.50p 2000
19/10/2006 30.50p 30.50p 30.50p 30.50p 0
18/10/2006 31.50p 31.50p 30.50p 30.50p 11784
17/10/2006 31.50p 31.50p 31.50p 31.50p 6000
16/10/2006 32.00p 32.00p 31.50p 31.50p 7500
13/10/2006 32.00p 32.00p 32.00p 32.00p 0
12/10/2006 32.00p 32.00p 32.00p 32.00p 0
11/10/2006 32.00p 32.00p 32.00p 32.00p 0
10/10/2006 32.00p 32.00p 32.00p 32.00p 0
09/10/2006 32.00p 32.50p 32.00p 32.00p 0
06/10/2006 32.00p 32.00p 32.00p 32.00p 1220
05/10/2006 32.00p 32.00p 32.00p 32.00p 60
04/10/2006 32.00p 32.00p 32.00p 32.00p 13096
03/10/2006 32.50p 32.50p 32.00p 32.00p 8500
02/10/2006 32.50p 33.50p 32.50p 32.50p 29200
29/09/2006 31.50p 32.50p 31.50p 32.50p 20000
28/09/2006 31.50p 31.50p 31.50p 31.50p 5000
27/09/2006 31.00p 31.50p 31.00p 31.50p 15100
26/09/2006 31.00p 31.00p 29.50p 31.00p 7500
25/09/2006 31.00p 31.00p 31.00p 31.00p 0
22/09/2006 31.00p 32.50p 31.00p 31.00p 5000
21/09/2006 31.00p 31.00p 31.00p 31.00p 15000
20/09/2006 31.00p 31.00p 31.00p 31.00p 0
19/09/2006 31.50p 31.50p 31.00p 31.00p 10131
18/09/2006 29.50p 31.50p 29.50p 31.50p 10000
15/09/2006 29.50p 29.50p 29.50p 29.50p 1900
14/09/2006 29.50p 29.50p 29.50p 29.50p 1585
13/09/2006 29.50p 29.50p 29.50p 29.50p 0
12/09/2006 29.50p 30.00p 29.50p 29.50p 15000
11/09/2006 27.50p 29.50p 27.50p 29.50p 10100
08/09/2006 27.50p 27.50p 27.50p 27.50p 750
07/09/2006 27.50p 27.50p 27.50p 27.50p 470
06/09/2006 27.50p 27.50p 27.50p 27.50p 5000
05/09/2006 27.50p 27.50p 27.50p 27.50p 0
04/09/2006 27.50p 27.50p 27.50p 27.50p 0
01/09/2006 27.50p 27.50p 27.50p 27.50p 0
31/08/2006 27.50p 27.50p 27.50p 27.50p 1500
30/08/2006 27.50p 27.50p 27.50p 27.50p 1762
29/08/2006 27.50p 27.50p 27.50p 27.50p 0
25/08/2006 27.00p 27.50p 27.00p 27.50p 0
24/08/2006 27.00p 27.00p 27.00p 27.00p 0
23/08/2006 27.00p 27.00p 27.00p 27.00p 1762
22/08/2006 26.50p 27.00p 26.00p 27.00p 22000
21/08/2006 27.50p 27.50p 26.50p 26.50p 21817

*Close Price adjusted for both dividends and splits