Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/09/2002 21.00p 21.50p 21.00p 21.50p 0
05/09/2002 21.50p 21.50p 21.50p 21.50p 0
04/09/2002 21.50p 21.50p 21.00p 21.50p 4230
03/09/2002 22.00p 22.00p 22.00p 22.00p 1000
02/09/2002 22.00p 22.00p 22.00p 22.00p 10000
30/08/2002 22.00p 22.00p 22.00p 22.00p 0
29/08/2002 22.00p 22.00p 22.00p 22.00p 0
28/08/2002 22.00p 22.00p 22.00p 22.00p 0
27/08/2002 22.00p 22.00p 22.00p 22.00p 3750
23/08/2002 22.00p 22.00p 22.00p 22.00p 1000
22/08/2002 22.00p 22.00p 22.00p 22.00p 6500
21/08/2002 22.50p 22.50p 22.50p 22.50p 16600
20/08/2002 23.00p 23.00p 23.00p 23.00p 8200
19/08/2002 23.00p 23.00p 23.00p 23.00p 2291
16/08/2002 23.00p 23.00p 23.00p 23.00p 8200
15/08/2002 23.00p 23.00p 23.00p 23.00p 0
14/08/2002 23.50p 23.50p 23.50p 23.50p 0
13/08/2002 23.50p 23.50p 23.50p 23.50p 14200
12/08/2002 23.50p 23.50p 23.50p 23.50p 8200
09/08/2002 23.50p 23.50p 23.50p 23.50p 9100
08/08/2002 23.00p 23.00p 23.00p 23.00p 0
07/08/2002 23.00p 23.00p 23.00p 23.00p 408
06/08/2002 24.50p 24.50p 23.00p 23.00p 12553
05/08/2002 25.00p 25.00p 25.00p 25.00p 10000
02/08/2002 25.50p 25.50p 25.50p 25.50p 1500
01/08/2002 25.50p 25.50p 25.50p 25.50p 1194
31/07/2002 25.50p 25.50p 25.50p 25.50p 14300
30/07/2002 25.50p 25.50p 25.50p 25.50p 0
29/07/2002 25.50p 25.50p 25.50p 25.50p 39370
26/07/2002 26.00p 26.00p 26.00p 26.00p 25988
25/07/2002 25.50p 25.50p 25.50p 25.50p 2000
24/07/2002 25.50p 25.50p 25.50p 25.50p 0
23/07/2002 25.50p 25.50p 25.50p 25.50p 3030
22/07/2002 25.50p 25.50p 25.50p 25.50p 23100
19/07/2002 26.00p 26.00p 26.00p 26.00p 10005
18/07/2002 25.50p 25.50p 25.50p 25.50p 13218
17/07/2002 22.00p 25.00p 22.00p 25.00p 52134
16/07/2002 21.50p 21.50p 21.50p 21.50p 800
15/07/2002 21.50p 21.50p 21.50p 21.50p 21779
12/07/2002 20.50p 21.50p 20.50p 21.50p 15000
11/07/2002 21.00p 21.00p 20.00p 20.00p 14000
10/07/2002 22.50p 22.50p 22.50p 22.50p 0
09/07/2002 26.50p 26.50p 22.50p 23.00p 27324
08/07/2002 27.50p 27.50p 27.50p 27.50p 15913
05/07/2002 27.50p 27.50p 27.50p 27.50p 3000
04/07/2002 27.50p 27.50p 27.50p 27.50p 0
03/07/2002 28.00p 28.00p 27.50p 27.50p 7314
02/07/2002 28.50p 28.50p 28.50p 28.50p 50000
01/07/2002 28.50p 28.50p 28.50p 28.50p 25000
28/06/2002 28.50p 28.50p 28.50p 28.50p 20896
27/06/2002 26.00p 28.00p 26.00p 28.00p 76193
26/06/2002 25.00p 25.00p 25.00p 25.00p 0
25/06/2002 26.50p 26.50p 26.50p 26.50p 0
24/06/2002 26.50p 26.50p 26.50p 26.50p 20625
21/06/2002 28.00p 28.00p 28.00p 28.00p 800
20/06/2002 27.50p 27.50p 27.50p 27.50p 10000
19/06/2002 27.50p 27.50p 27.50p 27.50p 6500
18/06/2002 28.50p 28.50p 28.50p 28.50p 1700
17/06/2002 28.50p 28.50p 28.50p 28.50p 43108
14/06/2002 28.50p 28.50p 28.50p 28.50p 52925
13/06/2002 31.00p 31.00p 31.00p 31.00p 0
12/06/2002 31.00p 31.00p 31.00p 31.00p 20000
11/06/2002 32.50p 32.50p 32.50p 32.50p 18345
10/06/2002 35.00p 35.00p 35.00p 35.00p 9865
07/06/2002 35.00p 35.00p 35.00p 35.00p 0
06/06/2002 35.00p 35.00p 35.00p 35.00p 4000
05/06/2002 35.00p 35.00p 35.00p 35.00p 1057
04/06/2002 35.00p 35.00p 35.00p 35.00p 0
03/06/2002 35.00p 35.00p 35.00p 35.00p 0
31/05/2002 35.00p 35.00p 35.00p 35.00p 9095
30/05/2002 35.00p 35.00p 35.00p 35.00p 2000
29/05/2002 35.00p 35.00p 35.00p 35.00p 14200
28/05/2002 36.00p 36.00p 36.00p 36.00p 0
27/05/2002 36.00p 36.00p 36.00p 36.00p 0
24/05/2002 36.00p 36.00p 36.00p 36.00p 0
23/05/2002 36.00p 36.00p 36.00p 36.00p 28679
22/05/2002 36.50p 36.50p 36.50p 36.50p 10200
21/05/2002 36.50p 36.50p 36.50p 36.50p 10378
20/05/2002 36.50p 36.50p 36.50p 36.50p 32179
17/05/2002 36.50p 36.50p 36.50p 36.50p 61000
16/05/2002 35.00p 35.00p 35.00p 35.00p 11850
15/05/2002 35.00p 35.00p 35.00p 35.00p 21067
14/05/2002 35.50p 35.50p 35.50p 35.50p 216
13/05/2002 35.50p 35.50p 35.50p 35.50p 10750
10/05/2002 36.50p 36.50p 36.50p 36.50p 1970
09/05/2002 36.50p 36.50p 36.50p 36.50p 2750
08/05/2002 36.50p 36.50p 36.50p 36.50p 3000
07/05/2002 36.50p 36.50p 36.50p 36.50p 0
03/05/2002 36.50p 36.50p 36.50p 36.50p 1000
02/05/2002 36.50p 36.50p 36.50p 36.50p 0
01/05/2002 36.50p 36.50p 36.50p 36.50p 2650
30/04/2002 36.50p 36.50p 36.50p 36.50p 0
29/04/2002 36.50p 36.50p 36.50p 36.50p 0
26/04/2002 36.50p 36.50p 36.50p 36.50p 47500
25/04/2002 37.50p 37.50p 37.50p 37.50p 13000
24/04/2002 39.00p 39.00p 39.00p 39.00p 47850
23/04/2002 43.50p 43.50p 43.50p 43.50p 1075
22/04/2002 43.50p 43.50p 43.50p 43.50p 13827
19/04/2002 44.00p 44.00p 44.00p 44.00p 17000
18/04/2002 44.00p 44.00p 44.00p 44.00p 1820
17/04/2002 44.00p 44.00p 44.00p 44.00p 0
16/04/2002 44.00p 44.00p 44.00p 44.00p 19000
15/04/2002 46.50p 46.50p 46.50p 46.50p 8333
12/04/2002 46.50p 46.50p 46.50p 46.50p 6600
11/04/2002 47.00p 47.00p 47.00p 47.00p 137
10/04/2002 47.00p 47.00p 47.00p 47.00p 8589
09/04/2002 47.50p 47.50p 47.50p 47.50p 4300
08/04/2002 47.50p 47.50p 47.50p 47.50p 3191
05/04/2002 47.50p 47.50p 47.50p 47.50p 10000
04/04/2002 46.50p 46.50p 46.50p 46.50p 3119
03/04/2002 47.50p 47.50p 47.50p 47.50p 6325
02/04/2002 49.50p 49.50p 49.50p 49.50p 14866
01/04/2002 49.50p 49.50p 49.50p 49.50p 0
29/03/2002 49.50p 49.50p 49.50p 49.50p 0
28/03/2002 49.50p 49.50p 49.50p 49.50p 0
27/03/2002 49.50p 49.50p 49.50p 49.50p 9900
26/03/2002 49.50p 49.50p 49.50p 49.50p 101622
25/03/2002 56.50p 56.50p 56.50p 56.50p 77459
22/03/2002 55.00p 55.00p 55.00p 55.00p 151414
21/03/2002 43.50p 43.50p 43.50p 43.50p 90
20/03/2002 43.50p 43.50p 43.50p 43.50p 500
19/03/2002 43.50p 43.50p 43.50p 43.50p 6700
18/03/2002 43.50p 43.50p 43.50p 43.50p 3700
15/03/2002 43.50p 43.50p 43.50p 43.50p 2000
14/03/2002 43.50p 43.50p 43.50p 43.50p 9056
13/03/2002 43.50p 43.50p 43.50p 43.50p 23000
12/03/2002 41.50p 41.50p 41.50p 41.50p 13751
11/03/2002 40.00p 40.00p 40.00p 40.00p 20537
08/03/2002 38.50p 38.50p 38.50p 38.50p 34152
07/03/2002 35.00p 35.00p 35.00p 35.00p 4096
06/03/2002 35.00p 35.00p 35.00p 35.00p 3773
05/03/2002 35.00p 35.00p 35.00p 35.00p 3750
04/03/2002 35.00p 35.00p 35.00p 35.00p 91063
01/03/2002 30.00p 30.00p 30.00p 30.00p 2300
28/02/2002 30.00p 30.00p 30.00p 30.00p 1250
27/02/2002 30.00p 30.00p 30.00p 30.00p 200
26/02/2002 30.00p 30.00p 30.00p 30.00p 12778
25/02/2002 31.50p 31.50p 31.50p 31.50p 8900
22/02/2002 31.50p 31.50p 31.50p 31.50p 55400
21/02/2002 32.00p 32.00p 32.00p 32.00p 0
20/02/2002 33.50p 33.50p 33.50p 33.50p 12500
19/02/2002 34.50p 34.50p 34.50p 34.50p 7800
18/02/2002 35.50p 35.50p 35.50p 35.50p 6000
15/02/2002 36.00p 36.00p 36.00p 36.00p 44212
14/02/2002 37.50p 37.50p 37.50p 37.50p 27700
13/02/2002 40.00p 40.00p 40.00p 40.00p 4500
12/02/2002 38.50p 38.50p 38.50p 38.50p 3000
11/02/2002 38.50p 38.50p 38.50p 38.50p 6150
08/02/2002 38.50p 38.50p 38.50p 38.50p 17213
07/02/2002 42.50p 42.50p 42.50p 42.50p 51631
06/02/2002 42.50p 42.50p 42.50p 42.50p 100
05/02/2002 42.50p 42.50p 42.50p 42.50p 3075
04/02/2002 42.50p 42.50p 42.50p 42.50p 0
01/02/2002 42.50p 42.50p 42.50p 42.50p 11500
31/01/2002 41.50p 41.50p 41.50p 41.50p 3000
30/01/2002 41.50p 41.50p 41.50p 41.50p 0
29/01/2002 41.50p 41.50p 41.50p 41.50p 3470
28/01/2002 41.50p 41.50p 41.50p 41.50p 6787
25/01/2002 43.00p 43.00p 43.00p 43.00p 18000
24/01/2002 43.00p 43.00p 43.00p 43.00p 94713
23/01/2002 41.00p 41.00p 41.00p 41.00p 36814
22/01/2002 41.00p 41.00p 41.00p 41.00p 30045
21/01/2002 40.00p 40.00p 40.00p 40.00p 0
18/01/2002 40.00p 40.00p 40.00p 40.00p 30511
17/01/2002 37.50p 37.50p 37.50p 37.50p 0
16/01/2002 37.50p 37.50p 37.50p 37.50p 87400
15/01/2002 41.00p 41.00p 41.00p 41.00p 35200
14/01/2002 41.00p 41.00p 41.00p 41.00p 0
11/01/2002 41.00p 41.00p 41.00p 41.00p 81303
10/01/2002 41.00p 41.00p 41.00p 41.00p 17976
09/01/2002 45.00p 45.00p 45.00p 45.00p 1200
08/01/2002 45.00p 45.00p 45.00p 45.00p 2500
07/01/2002 45.00p 45.00p 45.00p 45.00p 1200
04/01/2002 45.00p 45.00p 45.00p 45.00p 4400
03/01/2002 45.00p 45.00p 45.00p 45.00p 30470
02/01/2002 47.50p 47.50p 47.50p 47.50p 13958
01/01/2002 50.00p 50.00p 50.00p 50.00p 0
31/12/2001 50.00p 50.00p 50.00p 50.00p 11103
28/12/2001 52.50p 52.50p 52.50p 52.50p 11000
27/12/2001 56.00p 56.00p 56.00p 56.00p 4800
26/12/2001 56.00p 56.00p 56.00p 56.00p 0
25/12/2001 56.00p 56.00p 56.00p 56.00p 0
24/12/2001 56.00p 56.00p 56.00p 56.00p 7750
21/12/2001 56.00p 56.00p 56.00p 56.00p 0
20/12/2001 56.00p 56.00p 56.00p 56.00p 15000
19/12/2001 54.00p 54.00p 54.00p 54.00p 10400
18/12/2001 52.50p 52.50p 52.50p 52.50p 74700
17/12/2001 48.00p 48.00p 48.00p 48.00p 122396
14/12/2001 62.50p 62.50p 62.50p 62.50p 83670
13/12/2001 71.50p 71.50p 71.50p 71.50p 820
12/12/2001 71.50p 71.50p 71.50p 71.50p 3633
11/12/2001 71.50p 71.50p 71.50p 71.50p 0
10/12/2001 71.50p 71.50p 71.50p 71.50p 2870
07/12/2001 71.50p 71.50p 71.50p 71.50p 159589
06/12/2001 72.50p 72.50p 72.50p 72.50p 7593
05/12/2001 72.50p 72.50p 72.50p 72.50p 4750
04/12/2001 72.50p 72.50p 72.50p 72.50p 0
03/12/2001 72.50p 72.50p 72.50p 72.50p 4000
30/11/2001 72.50p 72.50p 72.50p 72.50p 2000
29/11/2001 72.50p 72.50p 72.50p 72.50p 4000

*Close Price adjusted for both dividends and splits