Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/04/2011 46.75p 47.50p 46.00p 46.75p 410000
18/04/2011 46.88p 46.88p 46.00p 46.75p 22406
15/04/2011 46.88p 47.50p 46.25p 46.88p 857693
14/04/2011 47.50p 47.50p 46.50p 46.88p 90090
13/04/2011 48.00p 48.00p 47.00p 47.50p 298000
12/04/2011 48.00p 48.00p 47.78p 48.00p 10000
11/04/2011 47.00p 48.00p 47.00p 48.00p 155250
08/04/2011 46.75p 47.50p 46.00p 47.00p 689500
07/04/2011 46.75p 46.75p 46.00p 46.75p 4340
06/04/2011 46.50p 47.50p 46.50p 46.75p 53185
05/04/2011 46.75p 47.00p 46.00p 46.50p 290000
04/04/2011 48.63p 48.63p 46.00p 46.75p 614750
01/04/2011 48.63p 48.63p 48.00p 48.63p 10000
31/03/2011 49.25p 49.25p 48.00p 48.63p 67761
30/03/2011 49.25p 49.25p 49.03p 49.25p 2056
29/03/2011 49.50p 50.00p 49.00p 49.25p 295678
28/03/2011 49.50p 49.65p 49.00p 49.50p 78100
25/03/2011 49.75p 49.75p 49.00p 49.50p 50000
24/03/2011 50.75p 51.50p 49.00p 49.50p 491438
23/03/2011 51.00p 51.00p 50.25p 50.75p 141579
22/03/2011 51.00p 52.00p 51.00p 51.00p 162034
21/03/2011 51.00p 51.75p 50.00p 51.00p 175901
18/03/2011 51.00p 52.00p 50.50p 51.00p 893000
17/03/2011 51.00p 51.25p 51.00p 51.00p 25000
16/03/2011 51.00p 51.40p 50.00p 51.00p 42500
15/03/2011 51.50p 52.00p 50.00p 51.00p 437165
14/03/2011 51.50p 51.50p 51.00p 51.50p 20236
11/03/2011 51.50p 52.00p 51.00p 51.50p 798433
10/03/2011 51.88p 51.50p 51.00p 51.50p 144708
09/03/2011 51.88p 52.20p 51.33p 51.88p 71915
08/03/2011 52.75p 53.25p 51.00p 51.88p 822755
07/03/2011 51.00p 54.00p 50.95p 52.75p 5958320
04/03/2011 50.88p 51.98p 49.80p 50.75p 35939
03/03/2011 49.88p 52.00p 49.30p 50.88p 240181
02/03/2011 50.25p 49.88p 49.25p 49.88p 381000
01/03/2011 50.25p 51.25p 49.00p 50.25p 348000
28/02/2011 49.25p 50.25p 49.25p 50.25p 115000
25/02/2011 49.13p 50.00p 48.18p 49.25p 205873
24/02/2011 49.25p 49.52p 48.25p 49.13p 1315032
23/02/2011 50.00p 51.40p 49.00p 49.25p 726370
22/02/2011 49.75p 49.75p 49.00p 49.50p 220633
21/02/2011 51.50p 51.80p 49.18p 49.75p 1171619
18/02/2011 50.00p 53.00p 49.00p 51.50p 868486
17/02/2011 50.75p 50.95p 49.50p 50.00p 141025
16/02/2011 47.00p 51.50p 47.25p 50.75p 2140658
15/02/2011 45.12p 47.80p 44.50p 47.00p 1369706
14/02/2011 43.38p 45.87p 43.00p 45.12p 1614859
11/02/2011 42.00p 44.00p 42.00p 43.50p 5674
10/02/2011 43.50p 44.00p 42.00p 43.50p 0
09/02/2011 42.00p 43.50p 42.00p 43.50p 3000
08/02/2011 43.25p 43.50p 42.00p 43.50p 71572
07/02/2011 42.70p 43.92p 42.70p 43.50p 35996
04/02/2011 42.69p 43.50p 42.69p 43.50p 63500
03/02/2011 42.50p 43.50p 42.50p 43.50p 354331
02/02/2011 42.96p 43.50p 42.96p 43.50p 10000
01/02/2011 43.75p 45.00p 42.00p 43.50p 459373
31/01/2011 43.75p 44.05p 43.75p 43.75p 50000
28/01/2011 43.75p 43.75p 43.75p 43.75p 0
27/01/2011 44.00p 44.00p 43.50p 43.75p 602000
26/01/2011 44.50p 44.50p 43.50p 44.00p 215387
25/01/2011 45.75p 45.75p 43.50p 44.25p 572000
24/01/2011 45.75p 45.75p 45.00p 45.75p 80000
21/01/2011 46.00p 46.00p 45.00p 45.75p 65000
20/01/2011 45.75p 46.25p 45.00p 46.25p 43282
19/01/2011 45.25p 45.75p 45.00p 45.75p 180545
18/01/2011 45.25p 45.38p 44.90p 45.25p 482565
17/01/2011 43.25p 46.50p 43.00p 45.25p 392651
14/01/2011 42.39p 43.75p 42.39p 43.00p 125600
13/01/2011 42.10p 43.00p 42.10p 43.00p 10000
12/01/2011 41.86p 43.00p 41.00p 43.00p 0
11/01/2011 41.86p 43.00p 41.00p 42.25p 292128
10/01/2011 41.25p 42.00p 41.25p 42.00p 0
07/01/2011 42.00p 42.00p 41.00p 41.25p 197215
06/01/2011 42.00p 42.00p 41.00p 42.00p 31800
05/01/2011 43.00p 43.00p 41.00p 42.00p 138500
04/01/2011 43.25p 43.25p 42.00p 43.00p 96394
31/12/2010 43.25p 43.25p 42.00p 43.25p 72162
30/12/2010 43.25p 43.25p 42.12p 43.25p 7364
29/12/2010 43.25p 43.25p 42.12p 43.25p 988395
24/12/2010 43.25p 43.25p 42.12p 43.25p 58004
23/12/2010 43.25p 44.25p 42.11p 43.25p 177158
22/12/2010 43.25p 43.25p 43.20p 43.25p 8750
21/12/2010 43.25p 43.25p 42.11p 43.25p 8530
20/12/2010 43.75p 44.25p 42.00p 43.25p 351869
17/12/2010 44.25p 45.50p 42.75p 44.25p 71784
16/12/2010 43.75p 44.56p 43.75p 44.25p 2059
15/12/2010 43.50p 44.66p 43.00p 43.75p 673421
14/12/2010 43.00p 43.50p 42.95p 43.50p 426883
13/12/2010 43.00p 43.15p 42.77p 43.00p 50225
10/12/2010 42.00p 43.00p 42.00p 43.00p 551811
09/12/2010 42.00p 42.25p 41.24p 42.00p 61334
08/12/2010 42.75p 43.00p 41.50p 42.00p 146600
07/12/2010 42.75p 43.75p 42.50p 42.75p 294756
06/12/2010 41.50p 41.74p 40.75p 41.50p 596270
03/12/2010 41.50p 42.00p 41.00p 41.50p 450000
02/12/2010 41.25p 41.50p 40.83p 41.50p 2467
01/12/2010 42.50p 42.50p 40.00p 41.25p 1059204
30/11/2010 42.25p 42.50p 42.00p 42.50p 36182
29/11/2010 42.50p 42.50p 41.50p 42.50p 56939
26/11/2010 42.50p 42.50p 42.00p 42.50p 18691
25/11/2010 42.50p 42.75p 42.40p 42.50p 30000
24/11/2010 42.75p 42.75p 41.50p 42.50p 491818
23/11/2010 42.75p 43.00p 42.50p 42.75p 635000
22/11/2010 42.75p 42.75p 42.50p 42.75p 23291
19/11/2010 42.75p 42.75p 42.50p 42.75p 19707
18/11/2010 42.75p 42.75p 42.50p 42.75p 5779
17/11/2010 42.75p 43.00p 42.50p 42.75p 477724
16/11/2010 43.25p 43.30p 42.50p 42.75p 35000
15/11/2010 43.50p 43.50p 43.00p 43.25p 106161
12/11/2010 43.25p 44.00p 43.00p 43.50p 55209
11/11/2010 43.50p 44.00p 43.25p 43.25p 50000
10/11/2010 43.25p 44.25p 42.60p 43.50p 313789
09/11/2010 43.25p 43.40p 42.50p 43.25p 34836
08/11/2010 43.25p 43.75p 42.88p 43.25p 66214
05/11/2010 43.00p 44.00p 42.50p 43.25p 601376
04/11/2010 43.25p 43.25p 42.79p 43.25p 28827
03/11/2010 43.50p 43.64p 42.52p 43.25p 67128
02/11/2010 43.75p 43.75p 43.00p 43.50p 35000
01/11/2010 44.00p 44.38p 43.00p 43.75p 39000
29/10/2010 43.25p 45.21p 43.25p 44.00p 401342
28/10/2010 43.25p 43.85p 43.00p 43.25p 2250
27/10/2010 43.25p 43.75p 43.00p 43.25p 278119
26/10/2010 43.00p 44.00p 42.63p 43.00p 639400
25/10/2010 43.00p 43.38p 42.00p 43.00p 98818
22/10/2010 43.00p 43.75p 42.90p 43.00p 49996
21/10/2010 44.00p 44.00p 42.00p 43.00p 986956
20/10/2010 44.00p 44.00p 42.00p 44.00p 40455
19/10/2010 44.00p 45.00p 43.00p 44.00p 197202
18/10/2010 44.00p 45.75p 44.00p 44.00p 104145
15/10/2010 44.00p 45.00p 43.40p 44.00p 21195
14/10/2010 44.75p 45.50p 43.75p 44.00p 785137
13/10/2010 44.00p 45.00p 43.21p 44.75p 938484
12/10/2010 45.25p 46.25p 42.00p 44.00p 749430
11/10/2010 44.50p 46.00p 43.50p 45.25p 970351
08/10/2010 44.00p 45.00p 43.50p 44.25p 681754
07/10/2010 42.00p 44.10p 42.00p 44.00p 415429
06/10/2010 41.00p 42.80p 40.20p 42.00p 1090937
05/10/2010 41.00p 41.00p 40.00p 41.00p 7000
04/10/2010 41.00p 41.00p 40.00p 41.00p 201797
01/10/2010 41.00p 41.00p 41.00p 41.00p 0
30/09/2010 40.50p 42.35p 40.00p 41.00p 1217678
29/09/2010 38.25p 40.50p 37.50p 40.50p 294000
28/09/2010 38.50p 38.50p 37.00p 38.25p 65856
27/09/2010 36.00p 39.80p 36.00p 38.50p 285787
24/09/2010 36.00p 36.00p 35.00p 36.00p 325000
23/09/2010 36.00p 36.40p 36.00p 36.00p 1000
22/09/2010 36.00p 37.00p 35.50p 36.00p 86312
21/09/2010 36.00p 36.00p 36.00p 36.00p 0
20/09/2010 36.00p 36.00p 35.75p 36.00p 175000
17/09/2010 36.00p 36.00p 36.00p 36.00p 118000
16/09/2010 36.00p 36.00p 35.70p 36.00p 11000
15/09/2010 36.75p 36.75p 35.50p 36.00p 62900
14/09/2010 36.75p 36.75p 36.58p 36.75p 8500
13/09/2010 37.00p 37.00p 36.50p 36.75p 564912
10/09/2010 34.25p 38.25p 34.25p 37.00p 852400
09/09/2010 34.25p 34.25p 33.50p 34.25p 200323
08/09/2010 34.00p 34.50p 33.25p 34.25p 543157
07/09/2010 31.50p 34.00p 31.50p 34.00p 2376144
06/09/2010 30.00p 32.00p 29.90p 31.00p 364500
03/09/2010 29.50p 31.00p 29.15p 30.00p 361564
02/09/2010 29.50p 29.75p 29.10p 29.50p 150635
01/09/2010 29.50p 29.50p 29.10p 29.50p 1613
31/08/2010 29.50p 29.75p 29.10p 29.50p 23635
27/08/2010 29.50p 29.50p 29.50p 29.50p 0
26/08/2010 29.50p 30.00p 29.50p 29.50p 300000
25/08/2010 29.50p 29.50p 29.50p 29.50p 0
24/08/2010 29.50p 29.50p 29.50p 29.50p 0
23/08/2010 29.50p 30.00p 29.50p 29.50p 500000
20/08/2010 29.50p 29.50p 29.00p 29.50p 1870000
19/08/2010 29.00p 29.50p 29.00p 29.50p 0
18/08/2010 29.00p 29.50p 29.00p 29.00p 189694
17/08/2010 28.75p 29.00p 28.70p 29.00p 5354
16/08/2010 28.75p 29.50p 28.75p 28.75p 750000
13/08/2010 28.75p 28.75p 28.75p 28.75p 6956
12/08/2010 28.75p 28.75p 28.00p 28.75p 1323
11/08/2010 28.75p 28.75p 28.00p 28.75p 65000
10/08/2010 30.00p 30.00p 28.00p 28.75p 20484
09/08/2010 31.50p 31.50p 29.75p 30.00p 51200
06/08/2010 31.75p 31.75p 30.50p 31.50p 12837
05/08/2010 31.75p 33.00p 30.52p 31.75p 200213
04/08/2010 31.75p 31.75p 31.75p 31.75p 0
03/08/2010 31.75p 31.75p 31.75p 31.75p 0
02/08/2010 31.75p 31.75p 30.50p 31.75p 102001
30/07/2010 31.75p 33.00p 30.52p 31.75p 789725
29/07/2010 31.75p 31.75p 30.50p 31.75p 2918
28/07/2010 31.75p 31.75p 31.25p 31.75p 0
27/07/2010 31.75p 33.00p 31.75p 31.75p 50000
26/07/2010 32.00p 32.00p 31.75p 31.75p 0
23/07/2010 32.00p 32.00p 31.25p 32.00p 25000
22/07/2010 32.00p 33.00p 31.00p 32.00p 214371
21/07/2010 32.50p 32.75p 31.00p 32.00p 33690
20/07/2010 32.00p 33.00p 31.02p 32.00p 759300
19/07/2010 32.50p 33.26p 31.50p 32.00p 169867
16/07/2010 31.75p 31.75p 31.18p 31.75p 235128
15/07/2010 32.00p 32.00p 31.75p 31.75p 0
14/07/2010 32.00p 33.00p 31.02p 32.00p 31000
13/07/2010 32.00p 32.00p 31.00p 32.00p 159000
12/07/2010 32.00p 33.00p 31.02p 32.00p 305749
09/07/2010 32.00p 32.00p 31.02p 32.00p 6550
08/07/2010 32.00p 32.00p 31.90p 32.00p 15000

*Close Price adjusted for both dividends and splits