Obtala Limited (OBT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Obtala Limited

Date Open High Low Close* Volume
06/02/2012 27.50p 28.00p 27.25p 27.50p 81428
03/02/2012 27.13p 27.70p 27.13p 27.50p 186500
02/02/2012 27.13p 27.13p 26.50p 27.13p 4431
01/02/2012 27.13p 27.70p 27.13p 27.13p 1683000
31/01/2012 27.25p 27.75p 25.25p 27.13p 945000
30/01/2012 27.50p 28.00p 27.00p 27.25p 59000
27/01/2012 27.75p 28.00p 27.50p 27.50p 381437
26/01/2012 27.50p 28.00p 27.50p 27.75p 0
25/01/2012 27.50p 28.00p 27.50p 27.50p 250000
24/01/2012 27.25p 28.00p 27.25p 27.50p 150000
23/01/2012 27.25p 28.00p 26.75p 27.25p 0
20/01/2012 27.25p 28.00p 26.75p 27.25p 915000
19/01/2012 27.00p 28.00p 26.00p 27.25p 145088
18/01/2012 28.13p 28.13p 25.50p 27.25p 166000
17/01/2012 28.25p 28.25p 28.00p 28.25p 5525000
16/01/2012 28.25p 28.50p 28.00p 28.25p 255000
13/01/2012 28.25p 28.25p 28.00p 28.25p 5294
12/01/2012 28.25p 28.75p 28.00p 28.25p 66898
11/01/2012 28.50p 28.50p 28.00p 28.50p 18342
10/01/2012 28.50p 28.50p 28.15p 28.50p 9155
09/01/2012 29.50p 29.50p 28.00p 28.50p 250000
06/01/2012 29.50p 30.00p 29.50p 29.50p 800000
05/01/2012 29.50p 30.00p 29.50p 29.50p 0
04/01/2012 29.50p 30.00p 29.50p 29.50p 500000
03/01/2012 29.25p 30.00p 29.00p 29.50p 178500
30/12/2011 29.25p 29.50p 27.50p 29.25p 0
29/12/2011 29.25p 29.50p 27.50p 29.25p 515000
28/12/2011 29.25p 29.50p 29.25p 29.25p 0
23/12/2011 29.25p 29.50p 29.25p 29.25p 150000
22/12/2011 29.25p 29.50p 29.00p 29.25p 297624
21/12/2011 29.25p 29.50p 28.00p 29.25p 0
20/12/2011 29.50p 29.50p 28.00p 29.25p 365000
19/12/2011 29.50p 30.75p 28.00p 29.50p 0
16/12/2011 30.75p 30.75p 28.00p 29.50p 295000
15/12/2011 31.00p 32.00p 30.00p 30.75p 125000
14/12/2011 31.00p 31.00p 31.00p 31.00p 0
13/12/2011 31.00p 31.00p 31.00p 31.00p 2055
12/12/2011 31.00p 31.50p 30.00p 31.00p 0
09/12/2011 31.50p 31.50p 30.00p 31.00p 60000
08/12/2011 31.50p 32.00p 31.00p 31.50p 862976
07/12/2011 32.00p 32.00p 31.00p 31.50p 140000
06/12/2011 31.75p 32.50p 31.50p 31.75p 97100
05/12/2011 32.12p 32.75p 31.58p 31.75p 535148
02/12/2011 32.12p 32.75p 32.12p 32.12p 100000
01/12/2011 31.50p 32.50p 31.50p 31.75p 84000
30/11/2011 31.75p 31.75p 30.50p 31.75p 56898
29/11/2011 32.50p 32.50p 31.50p 32.00p 25500
28/11/2011 32.50p 33.00p 32.50p 32.50p 60000
25/11/2011 31.50p 32.55p 31.00p 32.50p 673385
24/11/2011 32.62p 32.62p 31.75p 31.75p 40000
23/11/2011 33.50p 33.50p 31.75p 32.62p 135000
22/11/2011 33.50p 33.50p 32.75p 33.50p 165000
21/11/2011 33.50p 33.68p 33.50p 33.50p 252381
18/11/2011 33.50p 34.00p 33.50p 33.50p 64000
17/11/2011 33.50p 34.00p 33.50p 33.50p 100000
16/11/2011 33.50p 33.50p 33.16p 33.50p 227232
15/11/2011 32.50p 33.75p 32.25p 33.50p 974640
14/11/2011 31.87p 33.00p 31.00p 32.00p 891335
11/11/2011 31.38p 31.87p 31.00p 31.87p 1260000
10/11/2011 31.25p 32.00p 30.50p 31.38p 2136000
09/11/2011 31.25p 31.25p 30.72p 31.25p 1221081
08/11/2011 31.00p 31.50p 30.50p 31.25p 2545000
07/11/2011 30.38p 32.00p 30.38p 31.00p 240000
04/11/2011 30.38p 30.69p 30.38p 30.50p 12990
03/11/2011 29.37p 30.50p 29.37p 30.38p 470000
02/11/2011 29.37p 29.69p 29.37p 29.37p 1638
01/11/2011 29.12p 29.50p 29.00p 29.37p 54000
31/10/2011 29.62p 29.62p 27.00p 29.12p 691107
28/10/2011 29.88p 30.00p 29.50p 29.62p 1669145
27/10/2011 30.75p 30.75p 29.50p 29.88p 61188
26/10/2011 31.75p 31.75p 30.00p 30.75p 59665
25/10/2011 32.00p 32.00p 31.00p 31.75p 2793
24/10/2011 32.00p 32.00p 31.00p 32.00p 25000
21/10/2011 32.00p 33.00p 32.00p 32.00p 100000
20/10/2011 32.00p 32.00p 32.00p 32.00p 0
19/10/2011 32.00p 32.00p 32.00p 32.00p 7500
18/10/2011 32.62p 33.00p 31.25p 32.00p 615140
17/10/2011 32.12p 32.62p 31.25p 32.62p 12000
14/10/2011 32.75p 33.00p 31.25p 32.12p 813124
13/10/2011 32.75p 33.20p 32.75p 32.75p 0
12/10/2011 32.75p 33.20p 32.75p 32.75p 500000
11/10/2011 32.75p 33.20p 32.75p 32.75p 0
10/10/2011 32.75p 33.20p 32.75p 32.75p 200000
07/10/2011 32.75p 32.75p 31.50p 32.75p 53229
06/10/2011 33.00p 33.00p 32.00p 32.75p 15000
05/10/2011 33.25p 33.50p 32.60p 33.00p 0
04/10/2011 33.50p 33.50p 32.60p 33.25p 165000
03/10/2011 33.50p 33.50p 32.60p 33.50p 0
30/09/2011 33.50p 33.50p 32.60p 33.50p 40576
29/09/2011 33.50p 33.50p 32.50p 33.50p 30391
28/09/2011 33.75p 34.25p 33.50p 33.75p 0
27/09/2011 34.25p 34.25p 33.50p 33.75p 110000
26/09/2011 34.13p 34.50p 33.50p 34.00p 0
23/09/2011 34.13p 34.50p 33.50p 34.13p 0
22/09/2011 34.25p 34.50p 33.50p 34.13p 564242
21/09/2011 33.88p 34.50p 33.65p 34.25p 181827
20/09/2011 33.75p 33.88p 33.00p 33.88p 0
19/09/2011 33.75p 33.75p 33.00p 33.75p 800000
16/09/2011 33.75p 33.75p 33.00p 33.75p 8000
15/09/2011 33.25p 34.20p 32.00p 33.75p 620978
14/09/2011 32.12p 32.75p 31.10p 32.12p 282800
13/09/2011 31.87p 32.75p 31.10p 32.12p 282800
12/09/2011 31.87p 32.00p 31.38p 31.87p 230000
09/09/2011 31.50p 31.87p 31.50p 31.87p 35000
08/09/2011 31.75p 31.75p 31.25p 31.25p 1955000
07/09/2011 31.63p 33.00p 31.00p 31.75p 134856
06/09/2011 31.25p 31.63p 31.25p 31.63p 52500
05/09/2011 32.25p 32.25p 31.00p 31.25p 28341
02/09/2011 32.25p 32.25p 32.20p 32.25p 900
01/09/2011 32.25p 32.50p 31.58p 32.25p 6170
31/08/2011 32.25p 32.25p 32.25p 32.25p 50000
30/08/2011 32.25p 32.34p 32.25p 32.25p 900
26/08/2011 32.25p 33.00p 32.25p 32.25p 530000
25/08/2011 32.25p 33.20p 31.50p 32.25p 0
24/08/2011 32.00p 33.20p 31.50p 32.25p 54042
23/08/2011 32.00p 33.00p 31.00p 32.12p 618308
22/08/2011 32.00p 32.50p 31.00p 32.00p 70723
19/08/2011 32.25p 32.25p 31.00p 32.00p 46500
18/08/2011 33.13p 33.13p 32.00p 32.37p 123820
17/08/2011 32.88p 34.85p 32.50p 33.13p 473396
16/08/2011 32.50p 32.91p 32.50p 32.88p 145530
15/08/2011 32.50p 32.50p 31.50p 32.50p 0
12/08/2011 32.25p 32.50p 31.50p 32.50p 3013
11/08/2011 32.25p 32.25p 32.25p 32.25p 0
10/08/2011 31.87p 32.48p 31.50p 32.25p 43071
09/08/2011 33.00p 33.00p 31.50p 31.87p 20699
08/08/2011 33.75p 34.12p 31.50p 33.13p 52320
05/08/2011 34.13p 34.13p 32.50p 33.75p 23000
04/08/2011 35.25p 35.25p 33.25p 34.13p 102178
03/08/2011 36.63p 36.63p 34.50p 35.25p 119118
02/08/2011 38.50p 38.50p 36.00p 36.63p 268415
01/08/2011 38.62p 39.50p 37.50p 38.50p 245000
29/07/2011 38.75p 40.00p 37.88p 38.62p 310000
28/07/2011 38.75p 40.00p 38.75p 38.75p 60000
27/07/2011 39.50p 40.00p 37.71p 38.75p 317862
26/07/2011 39.50p 39.50p 38.00p 39.25p 88000
25/07/2011 39.50p 39.95p 39.00p 39.50p 14098
22/07/2011 39.50p 39.50p 39.00p 39.50p 9634
21/07/2011 39.50p 39.50p 39.50p 39.50p 25000
20/07/2011 39.88p 40.00p 39.50p 39.50p 50000
19/07/2011 39.88p 40.00p 39.88p 39.88p 200000
18/07/2011 40.50p 40.50p 38.00p 40.38p 95179
15/07/2011 40.50p 40.50p 40.50p 40.50p 1000
14/07/2011 40.50p 41.00p 40.50p 40.50p 26989
13/07/2011 39.25p 41.00p 39.25p 40.50p 150000
12/07/2011 39.00p 43.00p 39.00p 39.25p 0
11/07/2011 39.50p 43.00p 39.00p 39.50p 0
08/07/2011 40.13p 43.00p 39.00p 39.50p 206699
07/07/2011 40.13p 40.75p 40.00p 40.13p 36000
06/07/2011 40.13p 40.75p 39.00p 40.13p 0
05/07/2011 39.88p 40.75p 39.00p 40.13p 284000
04/07/2011 39.88p 40.75p 39.88p 39.88p 25000
01/07/2011 40.00p 41.00p 39.00p 39.88p 530000
30/06/2011 39.00p 40.50p 38.20p 40.00p 32000
29/06/2011 38.62p 40.00p 38.62p 39.00p 5350000
28/06/2011 38.62p 39.75p 37.00p 38.62p 151593
27/06/2011 38.37p 40.00p 36.94p 38.75p 1111899
24/06/2011 39.25p 39.25p 38.37p 38.37p 8000
23/06/2011 41.87p 41.87p 36.00p 39.25p 705665
22/06/2011 41.87p 41.98p 41.87p 41.87p 25000
21/06/2011 41.87p 42.00p 41.55p 41.87p 2062500
20/06/2011 41.87p 41.87p 41.50p 41.87p 102845
17/06/2011 41.87p 42.25p 41.60p 41.87p 120000
16/06/2011 42.00p 42.32p 41.55p 41.87p 193916
15/06/2011 42.25p 42.50p 42.25p 42.25p 80000
14/06/2011 42.25p 42.55p 42.25p 42.25p 42320
13/06/2011 42.50p 42.50p 42.00p 42.25p 232198
10/06/2011 42.50p 43.00p 42.50p 42.50p 85000
09/06/2011 41.50p 42.50p 41.00p 42.50p 254000
08/06/2011 40.00p 41.50p 40.00p 41.50p 422462
07/06/2011 39.75p 40.50p 39.12p 40.00p 193106
06/06/2011 40.00p 40.00p 39.00p 39.75p 598200
03/06/2011 40.00p 40.00p 39.00p 40.00p 127123
02/06/2011 43.13p 43.13p 39.00p 40.00p 344000
01/06/2011 43.38p 43.38p 42.50p 43.13p 38600
31/05/2011 43.38p 43.88p 43.38p 43.38p 5000
27/05/2011 44.00p 44.00p 43.00p 43.38p 10011
26/05/2011 44.00p 44.00p 43.00p 44.00p 1500
25/05/2011 44.00p 44.80p 43.00p 44.00p 1108000
24/05/2011 45.50p 45.50p 43.50p 44.00p 60943
23/05/2011 45.63p 45.63p 44.00p 45.50p 40500
20/05/2011 45.63p 47.00p 44.00p 45.63p 81400
19/05/2011 45.50p 47.00p 44.25p 45.63p 116000
18/05/2011 46.00p 46.00p 45.00p 46.00p 2709
17/05/2011 46.00p 46.25p 45.00p 46.00p 132700
16/05/2011 46.00p 46.00p 46.00p 46.00p 35000
13/05/2011 45.50p 46.22p 45.20p 46.00p 28688
12/05/2011 44.50p 45.50p 44.50p 45.50p 50000
11/05/2011 45.00p 46.00p 44.50p 44.50p 20000
10/05/2011 44.50p 46.00p 43.75p 45.00p 966413
09/05/2011 44.50p 44.50p 44.12p 44.50p 2200
06/05/2011 46.50p 46.50p 43.75p 44.50p 821918
05/05/2011 46.50p 46.59p 46.00p 46.50p 166566
04/05/2011 46.75p 47.00p 46.00p 46.50p 45500
03/05/2011 46.50p 47.00p 46.00p 46.75p 5379004
28/04/2011 46.50p 46.60p 46.00p 46.50p 101900
27/04/2011 47.00p 47.00p 46.00p 46.50p 15000
26/04/2011 47.50p 47.50p 46.00p 47.00p 293642
21/04/2011 47.50p 47.50p 47.20p 47.50p 0
20/04/2011 47.25p 47.50p 47.20p 47.50p 72826

*Close Price adjusted for both dividends and splits