Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/11/2001 72.50p 72.50p 72.50p 72.50p 15337
27/11/2001 72.50p 72.50p 72.50p 72.50p 0
26/11/2001 72.50p 72.50p 72.50p 72.50p 3006
23/11/2001 72.50p 72.50p 72.50p 72.50p 4000
22/11/2001 72.50p 72.50p 72.50p 72.50p 5500
21/11/2001 72.50p 72.50p 72.50p 72.50p 700
20/11/2001 72.50p 72.50p 72.50p 72.50p 2247
19/11/2001 72.50p 72.50p 72.50p 72.50p 52118
16/11/2001 75.00p 75.00p 75.00p 75.00p 45588
15/11/2001 79.00p 79.00p 79.00p 79.00p 8365
14/11/2001 79.00p 79.00p 79.00p 79.00p 31518
13/11/2001 80.50p 80.50p 80.50p 80.50p 17000
12/11/2001 79.00p 79.00p 79.00p 79.00p 132106
09/11/2001 78.50p 78.50p 78.50p 78.50p 141233
08/11/2001 62.50p 62.50p 62.50p 62.50p 0
07/11/2001 62.50p 62.50p 62.50p 62.50p 1000
06/11/2001 62.50p 62.50p 62.50p 62.50p 3617
05/11/2001 62.50p 62.50p 62.50p 62.50p 0
02/11/2001 62.50p 62.50p 62.50p 62.50p 1550
01/11/2001 62.50p 62.50p 62.50p 62.50p 2000
31/10/2001 62.50p 62.50p 62.50p 62.50p 2600
30/10/2001 62.50p 62.50p 62.50p 62.50p 1000
29/10/2001 64.00p 64.00p 64.00p 64.00p 1150
26/10/2001 64.00p 64.00p 64.00p 64.00p 5500
25/10/2001 64.00p 64.00p 64.00p 64.00p 1000
24/10/2001 64.00p 64.00p 64.00p 64.00p 0
23/10/2001 64.00p 64.00p 64.00p 64.00p 3500
22/10/2001 64.00p 64.00p 64.00p 64.00p 0
19/10/2001 63.50p 63.50p 63.50p 63.50p 1301
18/10/2001 63.50p 63.50p 63.50p 63.50p 11000
17/10/2001 63.50p 63.50p 63.50p 63.50p 6363
16/10/2001 63.50p 63.50p 63.50p 63.50p 0
15/10/2001 63.50p 63.50p 63.50p 63.50p 1782
12/10/2001 63.50p 63.50p 63.50p 63.50p 1000
11/10/2001 63.50p 63.50p 63.50p 63.50p 17708
10/10/2001 62.50p 62.50p 62.50p 62.50p 1000
09/10/2001 62.50p 62.50p 62.50p 62.50p 13351
08/10/2001 59.50p 59.50p 59.50p 59.50p 29656
05/10/2001 59.50p 59.50p 59.50p 59.50p 4650
04/10/2001 59.50p 59.50p 59.50p 59.50p 0
03/10/2001 59.50p 59.50p 59.50p 59.50p 3143
02/10/2001 59.50p 59.50p 59.50p 59.50p 9800
01/10/2001 59.50p 59.50p 59.50p 59.50p 4725
28/09/2001 59.50p 59.50p 59.50p 59.50p 300
27/09/2001 58.50p 58.50p 58.50p 58.50p 10080
26/09/2001 60.50p 60.50p 60.50p 60.50p 1000
25/09/2001 61.50p 61.50p 61.50p 61.50p 10000
24/09/2001 61.50p 61.50p 61.50p 61.50p 51200
21/09/2001 65.00p 65.00p 65.00p 65.00p 8304
20/09/2001 68.50p 68.50p 68.50p 68.50p 75
19/09/2001 68.50p 68.50p 68.50p 68.50p 2667
18/09/2001 68.50p 68.50p 68.50p 68.50p 30689
17/09/2001 68.50p 68.50p 68.50p 68.50p 1750
14/09/2001 68.50p 68.50p 68.50p 68.50p 0
13/09/2001 68.50p 68.50p 68.50p 68.50p 1800
12/09/2001 68.50p 68.50p 68.50p 68.50p 1500
11/09/2001 70.00p 70.00p 70.00p 70.00p 296
10/09/2001 70.00p 70.00p 70.00p 70.00p 21575
07/09/2001 74.00p 74.00p 74.00p 74.00p 4500
06/09/2001 74.00p 74.00p 74.00p 74.00p 28375
05/09/2001 78.50p 78.50p 78.50p 78.50p 3350
04/09/2001 80.00p 80.00p 80.00p 80.00p 171
03/09/2001 80.00p 80.00p 80.00p 80.00p 3825
31/08/2001 81.00p 81.00p 81.00p 81.00p 200
30/08/2001 81.00p 81.00p 81.00p 81.00p 14000
29/08/2001 83.50p 83.50p 83.50p 83.50p 41800
28/08/2001 88.00p 88.00p 88.00p 88.00p 8320
27/08/2001 88.00p 88.00p 88.00p 88.00p 0
24/08/2001 88.00p 88.00p 88.00p 88.00p 9000
23/08/2001 88.00p 88.00p 88.00p 88.00p 9950
22/08/2001 89.00p 89.00p 89.00p 89.00p 12160
21/08/2001 91.50p 91.50p 91.50p 91.50p 1491
20/08/2001 91.50p 91.50p 91.50p 91.50p 600
17/08/2001 91.50p 91.50p 91.50p 91.50p 1325
16/08/2001 91.50p 91.50p 91.50p 91.50p 3500
15/08/2001 91.50p 91.50p 91.50p 91.50p 1000
14/08/2001 91.50p 91.50p 91.50p 91.50p 1000
13/08/2001 93.50p 93.50p 93.50p 93.50p 2557
10/08/2001 93.50p 93.50p 93.50p 93.50p 930
09/08/2001 93.50p 93.50p 93.50p 93.50p 3606
08/08/2001 93.50p 93.50p 93.50p 93.50p 5400
07/08/2001 93.50p 93.50p 93.50p 93.50p 2000
06/08/2001 93.50p 93.50p 93.50p 93.50p 4300
03/08/2001 94.50p 94.50p 94.50p 94.50p 100000
02/08/2001 97.50p 97.50p 97.50p 97.50p 6000
01/08/2001 97.50p 97.50p 97.50p 97.50p 2500
31/07/2001 97.50p 97.50p 97.50p 97.50p 2200
30/07/2001 97.50p 97.50p 97.50p 97.50p 77000
27/07/2001 97.50p 97.50p 97.50p 97.50p 29200
26/07/2001 100.00p 100.00p 100.00p 100.00p 2000
25/07/2001 100.00p 100.00p 100.00p 100.00p 2000
24/07/2001 100.00p 100.00p 100.00p 100.00p 1500
23/07/2001 100.50p 100.50p 100.50p 100.50p 357
20/07/2001 100.50p 100.50p 100.50p 100.50p 11144
19/07/2001 100.50p 100.50p 100.50p 100.50p 4000
18/07/2001 100.50p 100.50p 100.50p 100.50p 5100
17/07/2001 100.50p 100.50p 100.50p 100.50p 900
16/07/2001 100.50p 100.50p 100.50p 100.50p 5300
13/07/2001 100.50p 100.50p 100.50p 100.50p 4600
12/07/2001 101.50p 101.50p 101.50p 101.50p 0
11/07/2001 101.50p 101.50p 101.50p 101.50p 56254
10/07/2001 103.50p 103.50p 103.50p 103.50p 96455
09/07/2001 100.00p 100.00p 100.00p 100.00p 7601
06/07/2001 100.00p 100.00p 100.00p 100.00p 32507
05/07/2001 100.00p 100.00p 100.00p 100.00p 13824
04/07/2001 106.50p 106.50p 106.50p 106.50p 1500
03/07/2001 106.50p 106.50p 106.50p 106.50p 8000
02/07/2001 107.50p 107.50p 107.50p 107.50p 500
29/06/2001 108.50p 108.50p 108.50p 108.50p 9600
28/06/2001 108.50p 108.50p 108.50p 108.50p 500
27/06/2001 108.50p 108.50p 108.50p 108.50p 270
26/06/2001 108.50p 108.50p 108.50p 108.50p 7100
25/06/2001 110.00p 110.00p 110.00p 110.00p 41956
22/06/2001 111.50p 111.50p 111.50p 111.50p 0
21/06/2001 111.50p 111.50p 111.50p 111.50p 37804
20/06/2001 113.50p 113.50p 113.50p 113.50p 16629
19/06/2001 114.50p 114.50p 114.50p 114.50p 0
18/06/2001 116.00p 116.00p 116.00p 116.00p 1000
15/06/2001 116.00p 116.00p 116.00p 116.00p 14102
14/06/2001 116.00p 116.00p 116.00p 116.00p 92400
13/06/2001 116.00p 116.00p 116.00p 116.00p 24668
12/06/2001 118.50p 118.50p 118.50p 118.50p 1085
11/06/2001 118.50p 118.50p 118.50p 118.50p 3450
08/06/2001 120.00p 120.00p 120.00p 120.00p 300
07/06/2001 120.00p 120.00p 120.00p 120.00p 1216
06/06/2001 120.00p 120.00p 120.00p 120.00p 19782
05/06/2001 120.00p 120.00p 120.00p 120.00p 53406
04/06/2001 125.00p 125.00p 125.00p 125.00p 26396
01/06/2001 131.00p 131.00p 131.00p 131.00p 6737
31/05/2001 132.00p 132.00p 132.00p 132.00p 6398
30/05/2001 132.00p 132.00p 132.00p 132.00p 18773
29/05/2001 134.00p 134.00p 134.00p 134.00p 24389
25/05/2001 134.00p 134.00p 134.00p 134.00p 4469
24/05/2001 134.00p 134.00p 134.00p 134.00p 132
23/05/2001 134.00p 134.00p 134.00p 134.00p 15092
22/05/2001 139.00p 139.00p 139.00p 139.00p 26928
21/05/2001 144.00p 144.00p 144.00p 144.00p 2844
18/05/2001 144.00p 144.00p 144.00p 144.00p 4585
17/05/2001 144.00p 144.00p 144.00p 144.00p 470
16/05/2001 144.00p 144.00p 144.00p 144.00p 200
15/05/2001 144.00p 144.00p 144.00p 144.00p 45350
14/05/2001 147.50p 147.50p 147.50p 147.50p 7000
11/05/2001 147.50p 147.50p 147.50p 147.50p 5544
10/05/2001 147.50p 147.50p 147.50p 147.50p 10435
09/05/2001 147.50p 147.50p 147.50p 147.50p 34075
08/05/2001 144.00p 144.00p 144.00p 144.00p 54617
04/05/2001 140.50p 140.50p 140.50p 140.50p 78874
03/05/2001 146.50p 146.50p 146.50p 146.50p 36444
02/05/2001 146.50p 146.50p 146.50p 146.50p 132191
01/05/2001 146.50p 146.50p 146.50p 146.50p 10344
30/04/2001 150.00p 150.00p 150.00p 150.00p 15965
27/04/2001 152.50p 152.50p 152.50p 152.50p 22525
26/04/2001 154.50p 154.50p 154.50p 154.50p 8300
25/04/2001 155.00p 155.00p 155.00p 155.00p 43101
24/04/2001 155.00p 155.00p 155.00p 155.00p 87293
23/04/2001 146.50p 146.50p 146.50p 146.50p 143244
20/04/2001 137.50p 137.50p 137.50p 137.50p 263455
19/04/2001 115.00p 115.00p 115.00p 115.00p 7359
18/04/2001 112.50p 112.50p 112.50p 112.50p 5738
17/04/2001 112.50p 112.50p 112.50p 112.50p 4788
12/04/2001 112.50p 112.50p 112.50p 112.50p 8502
11/04/2001 115.00p 115.00p 115.00p 115.00p 2490
10/04/2001 115.00p 115.00p 115.00p 115.00p 56
09/04/2001 115.00p 115.00p 115.00p 115.00p 3155
06/04/2001 115.00p 115.00p 115.00p 115.00p 0
05/04/2001 115.00p 115.00p 115.00p 115.00p 23200
04/04/2001 112.50p 112.50p 112.50p 112.50p 5693
03/04/2001 112.50p 112.50p 112.50p 112.50p 5335
02/04/2001 120.00p 120.00p 120.00p 120.00p 23570
30/03/2001 120.00p 120.00p 120.00p 120.00p 500
29/03/2001 120.00p 120.00p 120.00p 120.00p 5000
28/03/2001 122.50p 122.50p 122.50p 122.50p 9000
27/03/2001 122.50p 122.50p 122.50p 122.50p 6200
26/03/2001 122.50p 122.50p 122.50p 122.50p 32136
23/03/2001 116.00p 116.00p 116.00p 116.00p 7369
22/03/2001 115.00p 115.00p 115.00p 115.00p 15845
21/03/2001 117.50p 117.50p 117.50p 117.50p 21011
20/03/2001 122.50p 122.50p 122.50p 122.50p 8434
19/03/2001 122.50p 122.50p 122.50p 122.50p 21345
16/03/2001 122.50p 122.50p 122.50p 122.50p 20640
15/03/2001 122.50p 122.50p 122.50p 122.50p 17134
14/03/2001 122.50p 122.50p 122.50p 122.50p 39610
13/03/2001 126.00p 126.00p 126.00p 126.00p 103038
12/03/2001 127.50p 127.50p 127.50p 127.50p 44422
09/03/2001 135.00p 135.00p 135.00p 135.00p 39700
08/03/2001 140.00p 140.00p 140.00p 140.00p 20800
07/03/2001 145.00p 145.00p 145.00p 145.00p 8898
06/03/2001 145.00p 145.00p 145.00p 145.00p 39121
05/03/2001 149.00p 149.00p 149.00p 149.00p 331171
02/03/2001 132.50p 132.50p 132.50p 132.50p 3918
01/03/2001 132.50p 132.50p 132.50p 132.50p 7000
28/02/2001 132.50p 132.50p 132.50p 132.50p 4975
27/02/2001 132.50p 132.50p 132.50p 132.50p 33605
26/02/2001 117.50p 117.50p 117.50p 117.50p 3036
23/02/2001 117.50p 117.50p 117.50p 117.50p 43831
22/02/2001 124.00p 124.00p 124.00p 124.00p 23454
21/02/2001 120.00p 120.00p 120.00p 120.00p 47900
20/02/2001 144.00p 144.00p 144.00p 144.00p 8656
19/02/2001 146.50p 146.50p 146.50p 146.50p 6000
16/02/2001 145.50p 145.50p 145.50p 145.50p 12006

*Close Price adjusted for both dividends and splits