Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/02/2001 143.00p 143.00p 143.00p 143.00p 24778
14/02/2001 137.50p 137.50p 137.50p 137.50p 1476
13/02/2001 141.50p 141.50p 141.50p 141.50p 6
12/02/2001 141.50p 141.50p 141.50p 141.50p 0
09/02/2001 141.50p 141.50p 141.50p 141.50p 8245
08/02/2001 140.50p 140.50p 140.50p 140.50p 12474
07/02/2001 140.50p 140.50p 140.50p 140.50p 6228
06/02/2001 141.50p 141.50p 141.50p 141.50p 6933
05/02/2001 140.00p 140.00p 140.00p 140.00p 6035
02/02/2001 140.00p 140.00p 140.00p 140.00p 1100
01/02/2001 140.00p 140.00p 140.00p 140.00p 16628
31/01/2001 142.50p 142.50p 142.50p 142.50p 8533
30/01/2001 142.50p 142.50p 142.50p 142.50p 18127
29/01/2001 140.00p 140.00p 140.00p 140.00p 14345
26/01/2001 140.00p 140.00p 140.00p 140.00p 44243
25/01/2001 142.50p 142.50p 142.50p 142.50p 8173
24/01/2001 142.50p 142.50p 142.50p 142.50p 283
23/01/2001 142.50p 142.50p 142.50p 142.50p 10600
22/01/2001 142.50p 142.50p 142.50p 142.50p 3514
19/01/2001 142.50p 142.50p 142.50p 142.50p 12166
18/01/2001 141.50p 141.50p 141.50p 141.50p 4400
17/01/2001 141.50p 141.50p 141.50p 141.50p 2442
16/01/2001 141.50p 141.50p 141.50p 141.50p 20500
15/01/2001 141.50p 141.50p 141.50p 141.50p 42501
12/01/2001 139.00p 139.00p 139.00p 139.00p 4600
11/01/2001 136.50p 136.50p 136.50p 136.50p 5124
10/01/2001 137.50p 137.50p 137.50p 137.50p 2090
09/01/2001 135.00p 135.00p 135.00p 135.00p 6958
08/01/2001 137.50p 137.50p 137.50p 137.50p 3608
05/01/2001 137.50p 137.50p 137.50p 137.50p 6650
04/01/2001 140.00p 140.00p 140.00p 140.00p 7386
03/01/2001 130.00p 130.00p 130.00p 130.00p 16268
02/01/2001 145.00p 145.00p 145.00p 145.00p 5830
29/12/2000 147.50p 147.50p 147.50p 147.50p 2000
28/12/2000 147.50p 147.50p 147.50p 147.50p 11740
27/12/2000 145.00p 145.00p 145.00p 145.00p 204
22/12/2000 145.00p 145.00p 145.00p 145.00p 2400
21/12/2000 145.00p 145.00p 145.00p 145.00p 5845
20/12/2000 152.50p 152.50p 152.50p 152.50p 10500
19/12/2000 155.00p 155.00p 155.00p 155.00p 8502
18/12/2000 155.00p 155.00p 155.00p 155.00p 5655
15/12/2000 157.50p 157.50p 157.50p 157.50p 1000
14/12/2000 157.50p 157.50p 157.50p 157.50p 11590
13/12/2000 162.50p 162.50p 162.50p 162.50p 18436
12/12/2000 167.50p 167.50p 167.50p 167.50p 112887
11/12/2000 154.00p 154.00p 154.00p 154.00p 12039
08/12/2000 153.50p 153.50p 153.50p 153.50p 5070
07/12/2000 152.50p 152.50p 152.50p 152.50p 8500
06/12/2000 160.00p 160.00p 160.00p 160.00p 51670
05/12/2000 156.00p 156.00p 156.00p 156.00p 29480
04/12/2000 156.50p 156.50p 156.50p 156.50p 7785
01/12/2000 156.00p 156.00p 156.00p 156.00p 39962
30/11/2000 135.00p 135.00p 135.00p 135.00p 37120
29/11/2000 167.50p 167.50p 167.50p 167.50p 10614
28/11/2000 175.00p 175.00p 175.00p 175.00p 20246
27/11/2000 192.50p 192.50p 192.50p 192.50p 13610
24/11/2000 187.50p 187.50p 187.50p 187.50p 21516
23/11/2000 183.50p 183.50p 183.50p 183.50p 19526
22/11/2000 180.00p 180.00p 180.00p 180.00p 22284
21/11/2000 204.00p 204.00p 204.00p 204.00p 6257
20/11/2000 206.50p 206.50p 206.50p 206.50p 38616
17/11/2000 232.50p 232.50p 232.50p 232.50p 14054
16/11/2000 235.00p 235.00p 235.00p 235.00p 11743
15/11/2000 235.00p 235.00p 235.00p 235.00p 18396
14/11/2000 232.50p 232.50p 232.50p 232.50p 32809
13/11/2000 217.50p 217.50p 217.50p 217.50p 14804
10/11/2000 230.00p 230.00p 230.00p 230.00p 4350
09/11/2000 234.00p 234.00p 234.00p 234.00p 11476
08/11/2000 235.00p 235.00p 235.00p 235.00p 6950
07/11/2000 232.50p 232.50p 232.50p 232.50p 14854
06/11/2000 237.50p 237.50p 237.50p 237.50p 12200
03/11/2000 237.50p 237.50p 237.50p 237.50p 19210
02/11/2000 247.50p 247.50p 247.50p 247.50p 16075
01/11/2000 247.50p 247.50p 247.50p 247.50p 23950
31/10/2000 262.50p 262.50p 262.50p 262.50p 20097
30/10/2000 270.50p 270.50p 270.50p 270.50p 72021
27/10/2000 276.50p 276.50p 276.50p 276.50p 68634
26/10/2000 255.00p 255.00p 255.00p 255.00p 23653
25/10/2000 271.50p 271.50p 271.50p 271.50p 21314
24/10/2000 269.00p 269.00p 269.00p 269.00p 8971
23/10/2000 269.00p 269.00p 269.00p 269.00p 22725
20/10/2000 262.50p 262.50p 262.50p 262.50p 68390
19/10/2000 246.00p 246.00p 246.00p 246.00p 17107
18/10/2000 225.00p 225.00p 225.00p 225.00p 15597
17/10/2000 232.50p 232.50p 232.50p 232.50p 12425
16/10/2000 237.50p 237.50p 237.50p 237.50p 24341
13/10/2000 241.50p 241.50p 241.50p 241.50p 5977
12/10/2000 241.00p 241.00p 241.00p 241.00p 20970
11/10/2000 240.00p 240.00p 240.00p 240.00p 19631
10/10/2000 257.50p 257.50p 257.50p 257.50p 5658
09/10/2000 257.50p 257.50p 257.50p 257.50p 23595
06/10/2000 274.00p 274.00p 274.00p 274.00p 14393
05/10/2000 275.00p 275.00p 275.00p 275.00p 14106
04/10/2000 277.50p 277.50p 277.50p 277.50p 49734
03/10/2000 295.00p 295.00p 295.00p 295.00p 7763
02/10/2000 300.00p 300.00p 300.00p 300.00p 2377
29/09/2000 302.50p 302.50p 302.50p 302.50p 9250
28/09/2000 300.00p 300.00p 300.00p 300.00p 7718
27/09/2000 300.00p 300.00p 300.00p 300.00p 9816
26/09/2000 300.00p 300.00p 300.00p 300.00p 23110
25/09/2000 320.00p 320.00p 320.00p 320.00p 66318
22/09/2000 280.00p 280.00p 280.00p 280.00p 28502
21/09/2000 303.50p 303.50p 303.50p 303.50p 10402
20/09/2000 322.50p 322.50p 322.50p 322.50p 28510
19/09/2000 320.00p 320.00p 320.00p 320.00p 11603
18/09/2000 341.00p 341.00p 341.00p 341.00p 7973
15/09/2000 338.50p 338.50p 338.50p 338.50p 8160
14/09/2000 340.00p 340.00p 340.00p 340.00p 21940
13/09/2000 340.00p 340.00p 340.00p 340.00p 18605
12/09/2000 365.00p 365.00p 365.00p 365.00p 10869
11/09/2000 366.50p 366.50p 366.50p 366.50p 1327
08/09/2000 363.50p 363.50p 363.50p 363.50p 4985
07/09/2000 363.50p 363.50p 363.50p 363.50p 2846
06/09/2000 363.50p 363.50p 363.50p 363.50p 11312
05/09/2000 375.00p 375.00p 375.00p 375.00p 23415
04/09/2000 403.50p 403.50p 403.50p 403.50p 89533
01/09/2000 397.50p 397.50p 397.50p 397.50p 162315
31/08/2000 365.00p 365.00p 365.00p 365.00p 38509
30/08/2000 345.00p 345.00p 345.00p 345.00p 30403
29/08/2000 337.50p 337.50p 337.50p 337.50p 7401
25/08/2000 337.50p 337.50p 337.50p 337.50p 6930
24/08/2000 335.00p 335.00p 335.00p 335.00p 32745
23/08/2000 348.50p 348.50p 348.50p 348.50p 4384
22/08/2000 352.50p 352.50p 352.50p 352.50p 63362
21/08/2000 353.50p 353.50p 353.50p 353.50p 15578
18/08/2000 353.50p 353.50p 353.50p 353.50p 34047
17/08/2000 345.00p 345.00p 345.00p 345.00p 11572
16/08/2000 355.00p 355.00p 355.00p 355.00p 17213
15/08/2000 365.00p 365.00p 365.00p 365.00p 12885
14/08/2000 361.50p 361.50p 361.50p 361.50p 10010
11/08/2000 356.00p 356.00p 356.00p 356.00p 19685
10/08/2000 353.50p 353.50p 353.50p 353.50p 12395
09/08/2000 362.50p 362.50p 362.50p 362.50p 23001
08/08/2000 357.50p 357.50p 357.50p 357.50p 23367
07/08/2000 357.50p 357.50p 357.50p 357.50p 21504
04/08/2000 361.00p 361.00p 361.00p 361.00p 12925
03/08/2000 357.50p 357.50p 357.50p 357.50p 50719
02/08/2000 396.50p 396.50p 396.50p 396.50p 16376
01/08/2000 394.00p 394.00p 394.00p 394.00p 115857
31/07/2000 355.00p 355.00p 355.00p 355.00p 47615
28/07/2000 397.50p 397.50p 397.50p 397.50p 44206
27/07/2000 412.50p 412.50p 412.50p 412.50p 146432
26/07/2000 377.50p 377.50p 377.50p 377.50p 116280
25/07/2000 340.00p 340.00p 340.00p 340.00p 41900
24/07/2000 350.00p 350.00p 350.00p 350.00p 13425
21/07/2000 355.00p 355.00p 355.00p 355.00p 35630
20/07/2000 345.00p 345.00p 345.00p 345.00p 33471
19/07/2000 352.50p 352.50p 352.50p 352.50p 28261
18/07/2000 355.00p 355.00p 355.00p 355.00p 153289
17/07/2000 332.50p 332.50p 332.50p 332.50p 110251
14/07/2000 292.50p 292.50p 292.50p 292.50p 50988
13/07/2000 277.50p 277.50p 277.50p 277.50p 10078
12/07/2000 277.50p 277.50p 277.50p 277.50p 60873
11/07/2000 256.00p 256.00p 256.00p 256.00p 49477
10/07/2000 302.50p 302.50p 302.50p 302.50p 9726
07/07/2000 310.00p 310.00p 310.00p 310.00p 16441
06/07/2000 314.00p 314.00p 314.00p 314.00p 18875
05/07/2000 313.50p 313.50p 313.50p 313.50p 27533
04/07/2000 300.00p 300.00p 300.00p 300.00p 7600
03/07/2000 300.00p 300.00p 300.00p 300.00p 8400
30/06/2000 300.00p 300.00p 300.00p 300.00p 7408
29/06/2000 300.00p 300.00p 300.00p 300.00p 20771
28/06/2000 305.00p 305.00p 305.00p 305.00p 18049
27/06/2000 308.50p 308.50p 308.50p 308.50p 8557
26/06/2000 305.00p 305.00p 305.00p 305.00p 25220
23/06/2000 305.00p 305.00p 305.00p 305.00p 12200
22/06/2000 312.50p 312.50p 312.50p 312.50p 23307
21/06/2000 322.50p 322.50p 322.50p 322.50p 21267
20/06/2000 340.00p 340.00p 340.00p 340.00p 14964
19/06/2000 355.00p 355.00p 355.00p 355.00p 24259
16/06/2000 347.50p 347.50p 347.50p 347.50p 21150
15/06/2000 350.00p 350.00p 350.00p 350.00p 35676
14/06/2000 384.00p 384.00p 384.00p 384.00p 26534
13/06/2000 365.00p 365.00p 365.00p 365.00p 44090
12/06/2000 394.00p 394.00p 394.00p 394.00p 9675
09/06/2000 392.50p 392.50p 392.50p 392.50p 27230
08/06/2000 405.00p 405.00p 405.00p 405.00p 40747
07/06/2000 409.00p 409.00p 409.00p 409.00p 37442
06/06/2000 405.00p 405.00p 405.00p 405.00p 101659
05/06/2000 465.00p 465.00p 465.00p 465.00p 225961
31/05/2000 244.00p 244.00p 244.00p 244.00p 0
26/05/2000 227.50p 227.50p 227.50p 227.50p 0
25/05/2000 225.00p 225.00p 225.00p 225.00p 500
24/05/2000 217.50p 217.50p 217.50p 217.50p 0
23/05/2000 222.50p 222.50p 222.50p 222.50p 0
22/05/2000 257.50p 257.50p 257.50p 257.50p 6000
19/05/2000 274.00p 274.00p 274.00p 274.00p 0
18/05/2000 341.50p 341.50p 341.50p 341.50p 0
17/05/2000 349.00p 349.00p 349.00p 349.00p 1000
16/05/2000 349.00p 349.00p 349.00p 349.00p 0
15/05/2000 349.00p 349.00p 349.00p 349.00p 0
12/05/2000 349.00p 349.00p 349.00p 349.00p 0
11/05/2000 316.50p 316.50p 316.50p 316.50p 0
10/05/2000 332.50p 332.50p 332.50p 332.50p 0
09/05/2000 350.00p 350.00p 350.00p 350.00p 0
08/05/2000 390.00p 390.00p 390.00p 390.00p 0
05/05/2000 397.50p 397.50p 397.50p 397.50p 0
04/05/2000 410.00p 410.00p 410.00p 410.00p 0
03/05/2000 412.50p 412.50p 412.50p 412.50p 0
02/05/2000 445.00p 445.00p 445.00p 445.00p 0

*Close Price adjusted for both dividends and splits