Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/07/2010 32.00p 32.00p 31.05p 32.00p 630
06/07/2010 32.00p 32.00p 31.20p 32.00p 820000
05/07/2010 32.00p 32.00p 31.00p 32.00p 21000
02/07/2010 32.00p 32.00p 32.00p 32.00p 0
01/07/2010 32.00p 33.00p 32.00p 32.00p 50000
30/06/2010 32.00p 32.60p 31.15p 32.00p 455000
29/06/2010 32.00p 32.00p 32.00p 32.00p 0
28/06/2010 32.00p 32.00p 31.05p 32.00p 85807
25/06/2010 32.00p 33.00p 31.02p 32.00p 674962
24/06/2010 32.00p 32.00p 32.00p 32.00p 0
23/06/2010 32.00p 32.15p 31.00p 32.00p 208000
22/06/2010 32.00p 32.00p 31.31p 32.00p 143121
21/06/2010 31.75p 32.00p 30.63p 32.00p 25000
18/06/2010 31.75p 32.15p 31.07p 31.75p 291350
17/06/2010 31.75p 32.50p 31.05p 31.75p 81076
16/06/2010 31.50p 32.50p 31.00p 31.75p 742082
15/06/2010 31.50p 31.50p 30.52p 31.50p 25000
14/06/2010 31.50p 32.50p 30.60p 31.50p 281181
11/06/2010 31.50p 31.50p 30.52p 31.50p 10577
10/06/2010 31.50p 31.50p 30.50p 31.50p 5000
09/06/2010 31.50p 31.70p 31.50p 31.50p 828
08/06/2010 32.00p 32.00p 30.50p 31.75p 51700
07/06/2010 32.00p 33.15p 30.50p 32.00p 895000
04/06/2010 32.00p 32.00p 30.50p 32.00p 781309
03/06/2010 32.25p 32.25p 30.50p 32.00p 10000
02/06/2010 32.25p 33.50p 30.50p 32.25p 353000
01/06/2010 32.25p 32.50p 31.00p 32.25p 17464
28/05/2010 32.25p 33.50p 31.00p 32.25p 307097
27/05/2010 32.25p 32.25p 32.25p 32.25p 0
26/05/2010 32.25p 33.50p 29.00p 32.25p 238025
25/05/2010 32.25p 32.62p 31.00p 32.25p 24300
24/05/2010 32.25p 33.50p 31.00p 32.25p 65000
21/05/2010 33.25p 33.25p 32.25p 32.25p 321732
20/05/2010 33.25p 33.25p 32.50p 33.25p 25000
19/05/2010 33.00p 33.25p 32.50p 33.25p 157500
18/05/2010 33.00p 33.50p 32.60p 33.00p 285000
17/05/2010 33.25p 33.25p 32.65p 33.00p 30727
14/05/2010 33.25p 33.25p 32.75p 33.00p 2979
13/05/2010 33.25p 33.99p 32.62p 33.25p 77398
12/05/2010 33.00p 33.49p 32.51p 33.00p 22731
11/05/2010 33.25p 33.25p 32.60p 33.00p 1001
10/05/2010 33.25p 33.25p 32.50p 33.25p 677486
07/05/2010 33.25p 33.45p 33.25p 33.25p 297
06/05/2010 33.25p 33.25p 33.25p 33.25p 0
05/05/2010 33.25p 33.25p 32.50p 33.25p 17000
04/05/2010 33.00p 33.32p 32.50p 33.25p 179267
30/04/2010 32.50p 32.50p 32.00p 32.50p 27500
29/04/2010 32.50p 33.00p 32.00p 32.50p 31738
28/04/2010 32.50p 33.00p 31.50p 32.50p 241984
27/04/2010 32.50p 33.10p 32.00p 32.50p 79496
26/04/2010 32.50p 33.20p 32.50p 32.50p 3000
23/04/2010 31.75p 33.50p 31.25p 32.50p 553485
22/04/2010 31.00p 32.00p 30.00p 31.75p 450074
21/04/2010 31.00p 31.00p 30.34p 31.00p 7000
20/04/2010 31.00p 31.50p 30.34p 31.00p 20538
19/04/2010 31.00p 31.50p 30.75p 31.00p 422222
16/04/2010 30.25p 31.50p 30.25p 31.00p 288200
15/04/2010 29.50p 30.80p 29.00p 30.25p 128874
14/04/2010 28.75p 29.50p 28.50p 29.50p 253663
13/04/2010 28.25p 28.75p 27.50p 28.75p 1005119
12/04/2010 28.25p 28.25p 27.30p 28.25p 740000
09/04/2010 28.25p 28.25p 28.25p 28.25p 0
08/04/2010 28.25p 28.25p 27.65p 28.25p 1000
07/04/2010 28.25p 28.25p 27.75p 28.25p 3959
06/04/2010 28.25p 28.25p 28.25p 28.25p 0
01/04/2010 28.25p 28.25p 28.25p 28.25p 0
31/03/2010 28.25p 28.25p 27.75p 28.25p 4000
30/03/2010 28.25p 29.00p 27.75p 28.25p 170253
29/03/2010 28.25p 28.25p 28.25p 28.25p 75000
26/03/2010 28.25p 28.25p 27.75p 28.25p 4918
25/03/2010 28.50p 28.50p 28.25p 28.25p 0
24/03/2010 28.75p 29.00p 28.00p 28.50p 486461
23/03/2010 28.25p 28.50p 28.00p 28.25p 175000
22/03/2010 28.00p 28.25p 27.50p 28.25p 102650
19/03/2010 28.00p 28.00p 27.05p 28.00p 397500
18/03/2010 28.25p 28.25p 27.00p 28.00p 125000
17/03/2010 28.25p 29.00p 27.40p 28.25p 141869
16/03/2010 28.25p 28.25p 27.43p 28.25p 572
15/03/2010 28.25p 28.25p 28.25p 28.25p 0
12/03/2010 28.25p 28.25p 27.43p 28.25p 30538
11/03/2010 28.25p 28.25p 27.27p 28.25p 50100
10/03/2010 28.00p 28.25p 27.00p 28.25p 1061765
09/03/2010 28.00p 28.00p 27.02p 28.00p 4756
08/03/2010 28.00p 28.48p 27.02p 28.00p 10344
05/03/2010 27.50p 28.00p 27.00p 28.00p 174875
04/03/2010 27.00p 27.50p 27.00p 27.50p 100000
03/03/2010 27.00p 27.00p 26.10p 27.00p 343500
02/03/2010 27.00p 27.00p 26.00p 27.00p 5948
01/03/2010 27.00p 27.00p 26.00p 27.00p 5000
26/02/2010 27.00p 27.00p 26.00p 27.00p 66423
25/02/2010 27.00p 27.25p 26.25p 27.00p 225000
24/02/2010 27.50p 27.50p 26.25p 27.00p 226246
23/02/2010 27.50p 27.50p 27.07p 27.50p 7650
22/02/2010 27.50p 27.72p 27.00p 27.50p 653593
19/02/2010 27.25p 28.00p 27.00p 27.50p 134483
18/02/2010 27.00p 28.00p 26.50p 27.25p 116365
17/02/2010 26.00p 27.50p 25.21p 27.00p 160088
16/02/2010 26.00p 26.73p 26.00p 26.00p 40719
15/02/2010 26.00p 26.00p 25.00p 26.00p 122364
12/02/2010 25.50p 26.00p 24.53p 26.00p 431434
11/02/2010 24.25p 26.10p 24.00p 25.50p 273882
10/02/2010 23.25p 25.25p 22.50p 24.25p 174095
09/02/2010 23.25p 24.00p 23.25p 23.25p 185566
08/02/2010 24.25p 24.25p 23.25p 23.25p 83229
05/02/2010 24.00p 24.50p 23.07p 23.75p 66837
04/02/2010 24.00p 24.73p 23.50p 24.00p 5175
03/02/2010 24.00p 24.68p 23.28p 24.00p 170450
02/02/2010 23.25p 24.20p 23.25p 24.00p 49254
01/02/2010 23.25p 23.63p 22.58p 23.25p 621500
29/01/2010 23.75p 23.75p 22.75p 23.25p 524962
28/01/2010 23.50p 24.00p 22.50p 23.75p 521200
27/01/2010 24.00p 24.50p 23.00p 23.50p 223055
26/01/2010 23.00p 24.00p 23.00p 24.00p 1063268
25/01/2010 23.00p 23.70p 22.30p 23.00p 15703
22/01/2010 23.00p 23.00p 22.00p 23.00p 88312
21/01/2010 23.00p 23.80p 22.02p 23.00p 74518
20/01/2010 22.50p 23.76p 21.00p 23.00p 3202580
19/01/2010 23.00p 23.00p 22.02p 22.50p 146636
18/01/2010 23.00p 24.00p 22.02p 23.00p 344463
15/01/2010 22.25p 23.86p 20.50p 23.00p 650744
14/01/2010 21.75p 22.98p 21.00p 22.25p 835716
13/01/2010 20.25p 21.50p 19.50p 21.50p 2424343
12/01/2010 20.25p 20.25p 19.25p 20.25p 651492
11/01/2010 20.25p 20.25p 19.25p 20.25p 69000
08/01/2010 20.00p 20.25p 19.00p 20.25p 1825307
07/01/2010 18.25p 20.00p 18.00p 20.00p 2913534
06/01/2010 18.25p 18.25p 17.50p 18.25p 52500
05/01/2010 18.25p 18.25p 17.50p 18.25p 2077
04/01/2010 18.25p 18.25p 17.50p 18.25p 50204
31/12/2009 18.25p 18.25p 17.50p 18.25p 7623
30/12/2009 18.25p 19.00p 17.50p 18.25p 55000
29/12/2009 18.50p 18.50p 18.00p 18.25p 201008
24/12/2009 18.25p 18.25p 18.25p 18.25p 0
23/12/2009 18.50p 18.50p 17.50p 18.25p 128000
22/12/2009 18.50p 18.50p 18.50p 18.50p 315
21/12/2009 18.50p 18.50p 18.00p 18.50p 75000
18/12/2009 18.75p 18.75p 18.00p 18.50p 46267
17/12/2009 19.00p 19.00p 18.00p 18.75p 37000
16/12/2009 19.00p 19.00p 18.50p 19.00p 15000
15/12/2009 20.00p 20.05p 18.75p 19.00p 1403898
14/12/2009 20.00p 20.00p 19.50p 20.00p 885000
11/12/2009 20.00p 20.00p 19.75p 20.00p 125000
10/12/2009 19.75p 20.00p 19.00p 20.00p 162740
09/12/2009 19.75p 19.75p 19.00p 19.75p 304364
08/12/2009 19.75p 19.85p 19.28p 19.75p 1055956
07/12/2009 19.75p 19.75p 19.00p 19.75p 200000
04/12/2009 19.75p 19.75p 19.30p 19.75p 59036
03/12/2009 19.75p 20.50p 19.30p 19.75p 334033
02/12/2009 19.75p 19.75p 19.15p 19.75p 171687
01/12/2009 20.50p 20.50p 19.50p 19.75p 235336
30/11/2009 19.75p 19.75p 19.00p 19.75p 100000
27/11/2009 20.00p 20.00p 19.00p 19.75p 18344
26/11/2009 19.75p 19.75p 19.60p 19.75p 15000
25/11/2009 19.75p 19.75p 18.75p 19.75p 663136
24/11/2009 18.50p 19.75p 18.45p 19.75p 1255234
23/11/2009 18.50p 18.50p 18.15p 18.50p 51561
20/11/2009 18.50p 18.50p 18.50p 18.50p 600000
19/11/2009 18.00p 18.50p 17.75p 18.50p 1304200
18/11/2009 18.00p 18.50p 17.50p 18.00p 1530368
17/11/2009 19.50p 19.50p 17.00p 18.00p 1061000
16/11/2009 19.50p 19.50p 19.00p 19.50p 3000
13/11/2009 19.50p 19.50p 19.00p 19.50p 8500
12/11/2009 19.00p 19.50p 19.00p 19.50p 17475
11/11/2009 19.50p 19.50p 19.00p 19.00p 0
10/11/2009 19.50p 19.75p 19.00p 19.50p 60000
09/11/2009 19.50p 20.00p 19.00p 19.50p 425480
06/11/2009 19.50p 19.50p 18.50p 19.50p 80000
05/11/2009 19.50p 19.50p 19.30p 19.50p 128
04/11/2009 19.50p 19.50p 19.00p 19.50p 35869
03/11/2009 19.50p 19.50p 19.00p 19.50p 12248
02/11/2009 19.50p 19.50p 19.00p 19.50p 15000
30/10/2009 19.50p 19.55p 18.00p 19.50p 225000
29/10/2009 19.50p 18.50p 18.50p 19.50p 50000
28/10/2009 19.50p 20.00p 18.00p 19.50p 140000
27/10/2009 19.50p 19.70p 18.50p 19.50p 494681
26/10/2009 19.50p 19.75p 18.75p 19.75p 338021
23/10/2009 19.50p 19.50p 18.50p 19.50p 34440
22/10/2009 19.50p 19.50p 18.50p 19.50p 50000
21/10/2009 19.75p 19.50p 18.50p 19.50p 11262
20/10/2009 20.50p 20.00p 19.00p 19.75p 34450
19/10/2009 20.25p 20.50p 20.10p 20.25p 15194
16/10/2009 21.75p 21.30p 19.00p 20.25p 141584
15/10/2009 21.00p 23.50p 20.75p 21.75p 374722
14/10/2009 21.00p 21.00p 20.50p 21.00p 2469
13/10/2009 21.50p 21.50p 21.00p 21.00p 164635
12/10/2009 21.50p 21.50p 20.50p 21.50p 141927
09/10/2009 19.50p 21.50p 19.50p 21.50p 892439
08/10/2009 17.50p 19.50p 17.50p 19.50p 392631
07/10/2009 18.50p 19.25p 16.50p 17.50p 384411
06/10/2009 18.75p 18.75p 18.50p 18.50p 35542
05/10/2009 19.00p 19.25p 18.00p 18.75p 28000
02/10/2009 18.75p 18.75p 18.00p 18.75p 173947
01/10/2009 18.50p 19.00p 18.00p 18.75p 46551
30/09/2009 18.50p 18.94p 18.50p 18.50p 2033
29/09/2009 18.50p 18.50p 18.50p 18.50p 0
28/09/2009 18.50p 18.96p 18.50p 18.50p 11500
25/09/2009 19.00p 18.50p 17.50p 18.50p 32158
24/09/2009 19.00p 19.00p 18.50p 19.00p 973454
23/09/2009 19.00p 19.25p 18.50p 19.00p 40178
22/09/2009 19.75p 19.87p 19.00p 19.00p 99256

*Close Price adjusted for both dividends and splits