Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/09/2009 19.50p 20.00p 19.58p 19.75p 80579
18/09/2009 18.25p 20.00p 17.90p 19.50p 3118532
17/09/2009 21.50p 20.00p 17.50p 18.25p 1236986
16/09/2009 23.25p 23.25p 21.50p 21.50p 341039
15/09/2009 23.25p 23.50p 22.50p 23.25p 378952
14/09/2009 23.25p 23.24p 21.00p 23.25p 632210
11/09/2009 24.00p 24.00p 22.75p 23.25p 3337476
10/09/2009 23.00p 26.00p 22.54p 24.00p 1458655
09/09/2009 21.00p 24.00p 20.00p 23.00p 1345899
08/09/2009 19.25p 26.00p 18.50p 21.00p 1754335
07/09/2009 16.00p 20.60p 16.00p 18.50p 1851882
04/09/2009 16.00p 16.00p 15.50p 16.00p 59048
03/09/2009 17.00p 16.00p 15.63p 16.00p 16058
02/09/2009 18.00p 17.67p 16.50p 17.00p 164359
01/09/2009 18.50p 19.25p 17.30p 18.00p 2124280
28/08/2009 11.50p 18.20p 11.13p 18.50p 1622892
27/08/2009 14.00p 13.00p 10.00p 11.50p 270000
26/08/2009 14.00p 6.01p 6.00p 14.00p 21509000
25/08/2009 14.00p 14.00p 14.00p 14.00p 50000
24/08/2009 14.50p 14.50p 14.00p 14.00p 0
21/08/2009 14.50p 14.50p 14.50p 14.50p 0
20/08/2009 14.50p 14.88p 14.00p 14.50p 63294
19/08/2009 14.50p 15.00p 14.50p 14.50p 236563
18/08/2009 14.50p 14.90p 14.90p 14.50p 10000
17/08/2009 14.50p 14.50p 14.50p 14.50p 503276
14/08/2009 14.50p 14.50p 14.50p 14.50p 0
13/08/2009 14.50p 14.50p 14.50p 14.50p 0
12/08/2009 15.00p 15.00p 14.50p 14.50p 11571
11/08/2009 15.00p 15.00p 15.00p 15.00p 20000
10/08/2009 15.00p 15.00p 15.00p 15.00p 170000
07/08/2009 15.00p 15.00p 15.00p 15.00p 462
06/08/2009 15.50p 15.50p 15.00p 15.00p 150
05/08/2009 15.00p 15.00p 15.00p 15.00p 45000
04/08/2009 15.00p 15.00p 15.00p 15.00p 8743
03/08/2009 15.50p 15.50p 15.00p 15.00p 1309
31/07/2009 15.50p 15.50p 15.50p 15.50p 27400
30/07/2009 15.50p 15.50p 15.50p 15.50p 80000
29/07/2009 17.00p 17.00p 15.50p 15.50p 5000
28/07/2009 18.75p 18.75p 17.00p 17.00p 40000
27/07/2009 18.75p 18.75p 18.75p 18.75p 0
24/07/2009 18.75p 18.75p 18.75p 18.75p 37592
23/07/2009 19.00p 19.50p 18.75p 18.75p 84000
22/07/2009 19.50p 19.50p 19.00p 19.00p 25000
21/07/2009 19.50p 19.50p 19.50p 19.50p 0
20/07/2009 19.50p 19.50p 19.50p 19.50p 0
17/07/2009 19.50p 19.50p 19.50p 19.50p 4805
16/07/2009 19.50p 19.50p 19.50p 19.50p 0
15/07/2009 19.50p 19.50p 19.50p 19.50p 50000
14/07/2009 19.50p 19.50p 19.50p 19.50p 0
13/07/2009 19.50p 19.50p 19.50p 19.50p 0
10/07/2009 19.50p 19.50p 19.50p 19.50p 10951
09/07/2009 19.50p 19.50p 19.50p 19.50p 27732
08/07/2009 20.50p 20.50p 19.50p 19.50p 0
07/07/2009 20.75p 20.75p 20.50p 20.50p 0
06/07/2009 21.00p 21.00p 20.75p 20.75p 35000
03/07/2009 22.75p 22.75p 21.00p 21.00p 148452
02/07/2009 22.00p 23.00p 22.00p 22.75p 65000
01/07/2009 26.00p 26.00p 25.25p 25.25p 5277
30/06/2009 26.00p 26.00p 26.00p 26.00p 0
29/06/2009 26.50p 26.50p 26.00p 26.00p 15000
26/06/2009 27.00p 27.00p 27.00p 27.00p 0
25/06/2009 27.00p 27.00p 27.00p 27.00p 1000
24/06/2009 26.50p 27.00p 26.50p 27.00p 120000
23/06/2009 26.50p 26.50p 26.50p 26.50p 20000
22/06/2009 27.00p 27.00p 26.50p 26.50p 5017
19/06/2009 27.00p 27.00p 27.00p 27.00p 0
18/06/2009 27.00p 27.00p 27.00p 27.00p 0
17/06/2009 27.00p 27.00p 27.00p 27.00p 0
16/06/2009 27.00p 27.00p 27.00p 27.00p 0
15/06/2009 27.00p 27.00p 27.00p 27.00p 0
12/06/2009 27.00p 27.00p 27.00p 27.00p 0
11/06/2009 27.00p 27.00p 27.00p 27.00p 0
10/06/2009 27.00p 27.00p 27.00p 27.00p 36122
09/06/2009 27.00p 27.00p 27.00p 27.00p 0
08/06/2009 27.00p 27.00p 27.00p 27.00p 0
05/06/2009 27.00p 27.00p 26.50p 27.00p 0
04/06/2009 27.00p 27.00p 27.00p 27.00p 0
03/06/2009 27.00p 27.00p 27.00p 27.00p 0
02/06/2009 27.00p 27.00p 27.00p 27.00p 0
01/06/2009 27.00p 27.00p 27.00p 27.00p 0
29/05/2009 27.00p 27.00p 27.00p 27.00p 5000
28/05/2009 27.00p 27.00p 27.00p 27.00p 1760
27/05/2009 27.00p 27.00p 27.00p 27.00p 5000
26/05/2009 26.50p 27.00p 26.50p 27.00p 48500
22/05/2009 26.50p 26.50p 26.50p 26.50p 0
21/05/2009 26.50p 26.50p 26.50p 26.50p 44797
20/05/2009 26.50p 26.50p 26.50p 26.50p 0
19/05/2009 26.50p 26.50p 26.50p 26.50p 0
18/05/2009 27.75p 27.75p 26.50p 26.50p 12260
15/05/2009 27.75p 27.75p 27.75p 27.75p 0
14/05/2009 27.75p 27.75p 27.75p 27.75p 0
13/05/2009 27.75p 27.75p 27.75p 27.75p 7500
12/05/2009 27.75p 27.75p 27.75p 27.75p 107500
11/05/2009 27.75p 27.75p 27.75p 27.75p 15000
08/05/2009 27.75p 27.75p 27.75p 27.75p 8740
07/05/2009 27.75p 27.75p 27.75p 27.75p 0
06/05/2009 27.75p 27.75p 27.75p 27.75p 0
05/05/2009 27.75p 27.75p 27.75p 27.75p 200000
01/05/2009 27.75p 27.75p 27.75p 27.75p 15000
30/04/2009 27.75p 27.75p 27.75p 27.75p 156
29/04/2009 27.75p 27.75p 27.75p 27.75p 0
28/04/2009 27.75p 27.75p 27.75p 27.75p 13145
27/04/2009 27.75p 27.75p 27.75p 27.75p 147500
24/04/2009 27.75p 27.75p 27.75p 27.75p 36000
23/04/2009 27.75p 27.75p 27.75p 27.75p 0
22/04/2009 27.75p 27.75p 27.75p 27.75p 1000
21/04/2009 27.75p 27.75p 27.75p 27.75p 192019
20/04/2009 27.75p 27.75p 27.75p 27.75p 30000
17/04/2009 27.75p 27.75p 27.75p 27.75p 0
16/04/2009 27.75p 27.75p 27.75p 27.75p 4000
15/04/2009 27.50p 27.75p 27.50p 27.75p 20000
14/04/2009 27.50p 27.50p 27.50p 27.50p 1100000
09/04/2009 27.50p 27.50p 27.50p 27.50p 371503
08/04/2009 27.50p 27.50p 27.50p 27.50p 28391
07/04/2009 27.50p 27.50p 27.50p 27.50p 226621
06/04/2009 27.50p 27.50p 27.50p 27.50p 10000
03/04/2009 27.50p 27.50p 27.50p 27.50p 0
02/04/2009 27.50p 27.50p 27.50p 27.50p 0
01/04/2009 27.50p 27.50p 27.50p 27.50p 0
31/03/2009 27.50p 27.50p 27.50p 27.50p 91597
30/03/2009 27.50p 27.50p 27.50p 27.50p 61000
27/03/2009 27.50p 27.50p 27.50p 27.50p 100000
26/03/2009 27.50p 27.50p 27.50p 27.50p 0
25/03/2009 27.50p 27.50p 27.50p 27.50p 0
24/03/2009 27.50p 27.50p 27.50p 27.50p 0
23/03/2009 27.50p 27.50p 27.50p 27.50p 0
20/03/2009 27.75p 27.75p 27.50p 27.50p 35000
19/03/2009 27.50p 27.75p 27.50p 27.75p 2700000
18/03/2009 27.50p 27.50p 27.50p 27.50p 0
17/03/2009 28.50p 28.50p 27.50p 27.50p 17500
16/03/2009 28.00p 28.75p 28.00p 28.75p 195884
13/03/2009 24.00p 27.75p 24.00p 27.75p 704635
12/03/2009 23.00p 23.00p 23.00p 23.00p 0
11/03/2009 23.00p 23.00p 23.00p 23.00p 0
10/03/2009 23.00p 23.00p 23.00p 23.00p 0
09/03/2009 23.00p 23.00p 23.00p 23.00p 0
06/03/2009 23.00p 23.00p 23.00p 23.00p 0
05/03/2009 23.00p 23.00p 23.00p 23.00p 0
04/03/2009 23.50p 23.50p 23.00p 23.00p 0
03/03/2009 23.50p 23.50p 23.50p 23.50p 0
02/03/2009 23.50p 23.50p 23.50p 23.50p 3820
27/02/2009 23.50p 23.50p 23.50p 23.50p 60000
26/02/2009 23.50p 23.50p 23.50p 23.50p 5000
25/02/2009 23.50p 23.50p 23.50p 23.50p 0
24/02/2009 23.50p 23.50p 23.50p 23.50p 100000
23/02/2009 19.00p 23.50p 19.00p 23.50p 215000
20/02/2009 24.25p 24.25p 24.25p 24.25p 0
19/02/2009 24.25p 24.25p 24.25p 24.25p 0
18/02/2009 24.25p 24.25p 24.25p 24.25p 10000
17/02/2009 24.25p 24.25p 24.25p 24.25p 21500
16/02/2009 24.50p 24.50p 24.25p 24.25p 252000
13/02/2009 24.75p 24.75p 24.75p 24.75p 10000
12/02/2009 24.75p 24.75p 24.75p 24.75p 0
11/02/2009 24.75p 24.75p 24.75p 24.75p 0
10/02/2009 24.75p 24.75p 24.75p 24.75p 25000
09/02/2009 24.75p 24.75p 24.75p 24.75p 0
06/02/2009 24.75p 24.75p 24.75p 24.75p 0
05/02/2009 25.25p 25.25p 24.75p 24.75p 0
04/02/2009 24.75p 25.25p 24.75p 25.25p 92320
03/02/2009 24.00p 24.00p 24.00p 24.00p 0
02/02/2009 24.00p 24.00p 24.00p 24.00p 0
30/01/2009 24.00p 24.00p 24.00p 24.00p 0
29/01/2009 24.00p 24.00p 24.00p 24.00p 0
28/01/2009 24.00p 24.00p 24.00p 24.00p 0
27/01/2009 24.00p 24.00p 24.00p 24.00p 1000
26/01/2009 24.00p 24.00p 24.00p 24.00p 0
23/01/2009 24.75p 24.75p 24.00p 24.00p 0
22/01/2009 24.75p 24.75p 24.75p 24.75p 0
21/01/2009 25.00p 25.00p 24.75p 24.75p 5000
20/01/2009 25.00p 25.50p 25.00p 25.25p 84000
19/01/2009 25.00p 25.00p 25.00p 25.00p 237478
16/01/2009 25.00p 25.00p 25.00p 25.00p 0
15/01/2009 23.00p 25.00p 23.00p 25.00p 113500
14/01/2009 23.00p 23.00p 23.00p 23.00p 0
13/01/2009 23.00p 23.00p 23.00p 23.00p 0
12/01/2009 23.00p 23.00p 23.00p 23.00p 0
09/01/2009 23.00p 23.00p 23.00p 23.00p 0
08/01/2009 23.00p 23.00p 23.00p 23.00p 0
07/01/2009 23.00p 23.00p 23.00p 23.00p 0
06/01/2009 23.00p 23.00p 23.00p 23.00p 0
05/01/2009 23.00p 23.00p 23.00p 23.00p 0
02/01/2009 23.00p 23.00p 23.00p 23.00p 0
31/12/2008 23.00p 23.00p 23.00p 23.00p 0
30/12/2008 23.00p 23.00p 23.00p 23.00p 0
29/12/2008 23.50p 23.50p 23.00p 23.00p 0
24/12/2008 23.00p 23.00p 23.00p 23.00p 0
23/12/2008 23.00p 23.00p 23.00p 23.00p 0
22/12/2008 23.00p 23.00p 23.00p 23.00p 0
19/12/2008 23.00p 23.00p 23.00p 23.00p 0
18/12/2008 23.00p 23.00p 23.00p 23.00p 0
17/12/2008 23.00p 23.00p 23.00p 23.00p 0
16/12/2008 23.00p 23.00p 23.00p 23.00p 0
15/12/2008 23.00p 23.00p 23.00p 23.00p 0
12/12/2008 23.00p 23.00p 23.00p 23.00p 0
11/12/2008 23.00p 23.00p 23.00p 23.00p 0
10/12/2008 23.00p 23.00p 23.00p 23.00p 0
09/12/2008 23.00p 23.00p 23.00p 23.00p 7000
08/12/2008 23.00p 23.00p 23.00p 23.00p 0
05/12/2008 23.00p 23.00p 23.00p 23.00p 0
04/12/2008 23.00p 23.00p 23.00p 23.00p 0

*Close Price adjusted for both dividends and splits