Online Blockchain (OBC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2018 43.00p 44.90p 43.00p 43.50p 2870
03/07/2018 45.00p 45.00p 40.00p 43.00p 20559
02/07/2018 46.00p 46.00p 44.00p 45.00p 5194
29/06/2018 46.00p 47.40p 44.55p 46.00p 1045
28/06/2018 46.00p 47.44p 44.64p 46.00p 3292
27/06/2018 48.00p 51.60p 44.55p 46.00p 11659
26/06/2018 46.00p 49.99p 45.00p 48.00p 9395
25/06/2018 46.00p 47.70p 44.52p 46.00p 12311
22/06/2018 42.50p 46.00p 42.50p 46.00p 354
21/06/2018 45.00p 45.00p 40.00p 42.50p 6852
20/06/2018 45.00p 47.40p 42.00p 45.00p 3837
19/06/2018 45.50p 48.00p 45.00p 45.00p 18850
18/06/2018 45.50p 45.50p 45.50p 45.50p 0
15/06/2018 44.50p 46.00p 41.11p 45.50p 29940
14/06/2018 44.50p 45.00p 42.50p 44.50p 7216
13/06/2018 46.00p 46.00p 40.00p 44.50p 23704
12/06/2018 47.50p 48.00p 45.00p 46.00p 8525
11/06/2018 48.50p 48.50p 45.00p 47.50p 1733
08/06/2018 49.70p 49.70p 45.00p 48.50p 2410
07/06/2018 49.00p 55.00p 47.06p 49.70p 28947
06/06/2018 44.00p 50.00p 41.76p 49.00p 18543
05/06/2018 52.00p 54.20p 39.54p 44.00p 68218
04/06/2018 49.00p 56.30p 45.40p 52.00p 22116
01/06/2018 51.00p 55.00p 45.40p 49.00p 43851
31/05/2018 42.60p 52.00p 42.60p 51.00p 36399
30/05/2018 44.10p 47.14p 41.85p 42.60p 6280
29/05/2018 46.00p 46.00p 43.05p 45.50p 3335
25/05/2018 44.10p 48.10p 42.51p 46.00p 9962
24/05/2018 45.50p 46.00p 42.30p 44.10p 47371
23/05/2018 45.50p 45.50p 45.50p 45.50p 0
22/05/2018 47.00p 47.44p 42.00p 45.50p 20495
21/05/2018 47.00p 50.00p 44.35p 47.00p 19397
18/05/2018 48.00p 48.00p 42.65p 47.00p 17291
17/05/2018 50.50p 50.50p 46.00p 48.00p 28736
16/05/2018 51.00p 51.00p 45.32p 50.50p 34743
15/05/2018 47.50p 52.00p 46.41p 51.00p 7345
14/05/2018 49.00p 50.47p 46.11p 47.50p 16719
11/05/2018 52.50p 52.50p 43.00p 49.00p 29163
10/05/2018 50.50p 52.85p 49.00p 52.50p 17525
09/05/2018 54.00p 57.20p 48.65p 50.50p 39005
08/05/2018 53.00p 57.00p 50.80p 54.00p 1769
04/05/2018 52.00p 55.20p 52.00p 52.00p 3600
03/05/2018 48.50p 56.40p 47.00p 52.00p 28226
02/05/2018 48.50p 52.00p 43.00p 48.50p 30619
01/05/2018 47.00p 51.30p 44.15p 48.50p 8757
30/04/2018 51.00p 52.40p 43.52p 47.00p 20983
27/04/2018 45.50p 52.40p 45.50p 51.00p 15764
26/04/2018 48.00p 48.00p 42.62p 45.50p 28776
25/04/2018 55.00p 56.00p 46.11p 48.00p 75294
24/04/2018 66.00p 66.00p 44.35p 54.00p 196379
23/04/2018 66.00p 66.00p 60.00p 63.50p 4111
20/04/2018 67.00p 71.00p 62.00p 66.00p 9401
19/04/2018 72.00p 73.90p 65.70p 67.00p 33021
18/04/2018 68.50p 73.90p 68.50p 72.00p 27242
17/04/2018 61.50p 73.10p 60.10p 68.50p 32125
16/04/2018 66.50p 68.00p 58.55p 61.50p 20676
13/04/2018 60.00p 78.40p 60.00p 66.50p 116300
12/04/2018 60.00p 63.90p 49.49p 60.00p 57038
11/04/2018 46.00p 70.00p 41.13p 60.00p 148387
10/04/2018 46.50p 46.50p 41.13p 46.00p 19238
09/04/2018 42.50p 49.48p 38.35p 46.50p 51238
06/04/2018 45.00p 46.40p 42.00p 43.50p 81221
05/04/2018 54.00p 54.00p 40.75p 45.00p 79140
04/04/2018 54.00p 57.98p 51.25p 54.00p 2782
03/04/2018 56.50p 56.50p 50.52p 54.00p 11315
29/03/2018 51.50p 60.20p 40.00p 56.50p 125659
28/03/2018 51.50p 52.40p 48.07p 51.50p 7515
27/03/2018 52.50p 53.00p 48.52p 52.50p 8443
26/03/2018 55.00p 55.00p 48.09p 52.50p 44715
23/03/2018 57.00p 59.15p 55.00p 55.00p 11543
22/03/2018 60.50p 60.50p 55.03p 57.00p 26932
21/03/2018 64.00p 64.00p 59.00p 60.50p 12497
20/03/2018 56.50p 64.00p 54.75p 64.00p 59839
19/03/2018 66.00p 70.00p 50.60p 56.50p 99396
16/03/2018 56.50p 70.00p 55.85p 66.00p 93089
15/03/2018 66.50p 68.90p 54.05p 56.50p 128629
14/03/2018 70.00p 77.00p 63.50p 67.50p 55872
13/03/2018 70.00p 70.88p 67.00p 70.00p 36868
12/03/2018 76.00p 78.90p 68.00p 70.00p 12244
09/03/2018 78.50p 78.90p 72.00p 76.00p 44723
08/03/2018 70.00p 87.00p 68.60p 79.50p 80177
07/03/2018 72.50p 73.88p 66.05p 70.00p 38326
06/03/2018 81.00p 82.69p 70.65p 72.00p 66322
05/03/2018 82.50p 82.77p 77.08p 81.00p 47895
02/03/2018 85.00p 88.00p 78.50p 82.50p 9375
01/03/2018 83.50p 87.00p 77.00p 85.00p 35524
28/02/2018 85.00p 85.50p 76.00p 83.50p 31336
27/02/2018 87.50p 88.44p 81.50p 85.00p 14889
26/02/2018 87.50p 95.00p 85.00p 87.50p 48859
23/02/2018 85.00p 97.50p 85.00p 87.50p 94552
22/02/2018 89.00p 89.00p 81.00p 85.00p 14472
21/02/2018 88.50p 90.00p 84.00p 89.00p 36090
20/02/2018 92.00p 93.75p 82.37p 88.50p 41949
19/02/2018 87.00p 94.00p 85.25p 92.00p 57289
16/02/2018 91.00p 91.00p 83.00p 87.00p 12251
15/02/2018 94.00p 98.00p 88.50p 91.00p 34289
14/02/2018 80.00p 103.00p 80.00p 94.00p 174480
13/02/2018 82.00p 82.00p 75.00p 80.00p 49850
12/02/2018 80.00p 82.00p 76.55p 82.00p 31016
09/02/2018 86.00p 86.00p 78.35p 81.50p 57569
08/02/2018 86.50p 93.75p 83.11p 87.00p 53278
07/02/2018 79.50p 93.45p 79.30p 86.50p 36836
06/02/2018 74.00p 86.00p 70.00p 78.50p 115808
05/02/2018 92.50p 92.50p 76.11p 82.00p 176124
02/02/2018 104.00p 104.00p 85.00p 92.50p 183158
01/02/2018 107.00p 112.75p 103.00p 104.00p 28689
31/01/2018 104.00p 114.00p 101.86p 108.00p 75191
30/01/2018 94.50p 110.00p 91.28p 104.00p 119248
29/01/2018 91.50p 103.75p 80.37p 94.50p 168949
26/01/2018 97.50p 101.75p 88.00p 91.50p 41703
25/01/2018 99.50p 106.86p 97.00p 97.50p 37404
24/01/2018 99.00p 102.90p 95.18p 99.50p 30454
23/01/2018 99.00p 101.40p 92.22p 99.00p 127960
22/01/2018 94.50p 112.00p 92.50p 99.00p 134737
19/01/2018 95.50p 100.00p 82.50p 94.50p 87703
18/01/2018 95.00p 100.00p 76.00p 95.50p 282405
17/01/2018 106.00p 106.00p 90.00p 95.00p 166753
16/01/2018 117.50p 120.00p 95.00p 104.50p 190326
15/01/2018 127.50p 128.90p 111.11p 117.50p 87727
12/01/2018 116.50p 132.40p 106.52p 127.50p 115941
11/01/2018 136.50p 136.50p 106.20p 116.50p 260797
10/01/2018 127.50p 145.00p 120.00p 136.50p 251818
09/01/2018 139.00p 187.98p 133.62p 152.00p 388281
08/01/2018 115.00p 145.11p 111.20p 139.00p 234273
05/01/2018 107.50p 124.00p 103.25p 117.00p 257618
04/01/2018 106.00p 113.44p 95.00p 104.00p 180810
03/01/2018 87.00p 104.75p 87.00p 102.50p 96357
02/01/2018 92.50p 92.50p 80.10p 87.00p 79055
29/12/2017 91.50p 92.60p 86.11p 92.50p 48812
28/12/2017 100.00p 104.44p 85.55p 91.50p 127617
27/12/2017 92.50p 109.45p 90.00p 100.00p 104631
22/12/2017 103.00p 103.00p 86.00p 92.50p 143016
21/12/2017 114.00p 115.88p 100.00p 104.50p 151347
20/12/2017 132.50p 135.00p 108.50p 114.00p 214897
19/12/2017 112.00p 137.00p 109.00p 131.00p 467679
18/12/2017 91.50p 140.00p 81.15p 112.00p 717509
15/12/2017 105.00p 110.00p 85.00p 91.50p 235555
14/12/2017 122.50p 127.97p 91.33p 105.00p 622131
13/12/2017 60.00p 118.50p 60.00p 115.00p 753573
12/12/2017 61.50p 64.00p 52.00p 60.00p 94119
11/12/2017 66.00p 68.44p 59.00p 61.50p 94573
08/12/2017 71.50p 71.50p 62.00p 66.00p 81682
07/12/2017 73.00p 83.00p 55.75p 71.50p 368245
06/12/2017 65.00p 80.00p 61.36p 71.50p 174307
05/12/2017 64.00p 73.90p 60.11p 65.00p 79308
04/12/2017 70.50p 73.00p 60.55p 64.00p 87105
01/12/2017 70.50p 80.00p 66.00p 70.50p 93754
30/11/2017 72.50p 85.48p 56.00p 70.50p 344275
29/11/2017 84.00p 84.30p 69.00p 72.50p 179050
28/11/2017 90.00p 92.75p 73.50p 84.00p 318750
27/11/2017 72.50p 92.00p 71.91p 87.50p 415106
24/11/2017 55.00p 79.40p 51.11p 72.50p 518829
23/11/2017 59.50p 61.10p 51.80p 55.00p 107812
22/11/2017 62.50p 74.75p 57.00p 59.50p 195497
21/11/2017 80.00p 83.00p 62.40p 62.50p 330072
20/11/2017 53.50p 88.00p 0.60p 80.00p 1228098
17/11/2017 44.00p 54.75p 40.00p 53.50p 331549
16/11/2017 43.00p 48.16p 43.00p 44.00p 648816
15/11/2017 40.00p 46.00p 40.00p 41.00p 181940
14/11/2017 41.50p 44.00p 38.11p 40.00p 321263
13/11/2017 41.50p 43.00p 36.40p 41.50p 322772
10/11/2017 41.00p 42.68p 38.00p 41.50p 314904
09/11/2017 41.00p 45.00p 37.00p 41.00p 126978
08/11/2017 41.00p 43.50p 40.00p 41.00p 141078
07/11/2017 41.00p 48.75p 40.00p 41.00p 621333
06/11/2017 36.50p 43.88p 30.00p 41.00p 199541
03/11/2017 41.50p 43.00p 32.10p 36.50p 129149
02/11/2017 49.50p 50.00p 36.25p 43.00p 265550
01/11/2017 55.00p 55.00p 43.55p 49.50p 408261
31/10/2017 39.50p 55.50p 27.20p 52.50p 870311
30/10/2017 46.50p 53.20p 32.66p 39.50p 359848
27/10/2017 17.00p 85.00p 16.20p 46.50p 3412324
26/10/2017 14.50p 22.88p 14.50p 17.00p 693100
25/10/2017 14.25p 14.25p 14.25p 14.25p 0
24/10/2017 14.25p 14.25p 14.25p 14.25p 0
23/10/2017 14.25p 15.25p 13.50p 14.25p 664
20/10/2017 14.00p 15.00p 14.00p 14.25p 36563
19/10/2017 14.00p 15.00p 14.00p 14.00p 0
18/10/2017 14.00p 14.00p 14.00p 14.00p 0
17/10/2017 14.00p 14.00p 14.00p 14.00p 0
16/10/2017 14.00p 14.00p 14.00p 14.00p 0
13/10/2017 14.00p 14.00p 14.00p 14.00p 0
12/10/2017 14.00p 14.00p 14.00p 14.00p 0
11/10/2017 14.00p 14.00p 14.00p 14.00p 0
10/10/2017 14.00p 14.00p 14.00p 14.00p 0
09/10/2017 14.00p 14.00p 14.00p 14.00p 0
06/10/2017 14.00p 15.00p 14.00p 14.00p 0
05/10/2017 14.00p 14.00p 14.00p 14.00p 0
04/10/2017 14.00p 14.00p 14.00p 14.00p 0
03/10/2017 14.00p 14.00p 14.00p 14.00p 0
02/10/2017 14.00p 15.00p 14.00p 14.00p 0
29/09/2017 14.00p 14.00p 14.00p 14.00p 0
28/09/2017 14.00p 14.00p 14.00p 14.00p 0
27/09/2017 14.00p 14.00p 14.00p 14.00p 0
26/09/2017 14.00p 14.00p 14.00p 14.00p 0
25/09/2017 14.00p 14.00p 14.00p 14.00p 0
22/09/2017 13.75p 14.00p 13.75p 14.00p 40000
21/09/2017 13.50p 13.75p 13.50p 13.75p 9419
20/09/2017 13.50p 13.50p 13.50p 13.50p 0
19/09/2017 13.50p 13.50p 13.50p 13.50p 0

*Close Price adjusted for both dividends and splits