Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/12/2008 23.00p 23.00p 23.00p 23.00p 0
02/12/2008 23.00p 23.00p 23.00p 23.00p 0
01/12/2008 23.00p 23.00p 23.00p 23.00p 0
28/11/2008 23.00p 23.00p 23.00p 23.00p 0
27/11/2008 23.00p 24.00p 23.00p 23.00p 70000
26/11/2008 25.50p 25.50p 21.50p 23.00p 40100
25/11/2008 29.50p 29.50p 26.00p 26.00p 40000
24/11/2008 29.50p 29.50p 29.50p 29.50p 0
21/11/2008 29.50p 29.50p 29.50p 29.50p 0
20/11/2008 29.50p 29.50p 29.50p 29.50p 0
19/11/2008 29.50p 29.50p 29.50p 29.50p 0
18/11/2008 29.50p 29.50p 29.50p 29.50p 0
17/11/2008 29.50p 29.50p 29.50p 29.50p 0
14/11/2008 30.00p 30.00p 29.50p 29.50p 3922204
13/11/2008 30.00p 30.00p 30.00p 30.00p 0
12/11/2008 30.00p 30.00p 30.00p 30.00p 125000
11/11/2008 30.00p 30.00p 30.00p 30.00p 0
10/11/2008 30.25p 30.75p 30.00p 30.00p 0
07/11/2008 32.00p 32.00p 29.75p 29.75p 35000
06/11/2008 32.00p 32.00p 32.00p 32.00p 100000
05/11/2008 32.00p 32.00p 32.00p 32.00p 0
04/11/2008 32.00p 32.00p 32.00p 32.00p 238300
03/11/2008 32.50p 32.50p 32.00p 32.00p 0
31/10/2008 32.50p 32.50p 32.50p 32.50p 10000
30/10/2008 32.50p 32.50p 32.50p 32.50p 0
29/10/2008 32.50p 32.50p 32.50p 32.50p 105000
28/10/2008 30.00p 32.50p 30.00p 32.50p 72000
27/10/2008 33.50p 33.50p 30.00p 30.00p 996500
24/10/2008 35.50p 35.50p 33.50p 33.50p 10000
23/10/2008 37.50p 37.50p 35.50p 35.50p 10000
22/10/2008 37.50p 37.50p 37.50p 37.50p 0
21/10/2008 37.50p 37.50p 37.50p 37.50p 0
20/10/2008 37.50p 37.50p 37.50p 37.50p 0
17/10/2008 37.50p 37.50p 37.50p 37.50p 50000
16/10/2008 38.50p 38.50p 37.50p 37.50p 22000
15/10/2008 38.50p 38.50p 38.50p 38.50p 2278
14/10/2008 38.25p 38.50p 38.25p 38.50p 67737
13/10/2008 38.00p 38.00p 38.00p 38.00p 13500
10/10/2008 39.00p 39.00p 38.00p 38.00p 22000
09/10/2008 39.00p 39.00p 39.00p 39.00p 0
08/10/2008 38.75p 39.00p 38.75p 39.00p 40000
07/10/2008 38.75p 38.75p 38.75p 38.75p 8757
06/10/2008 38.75p 38.75p 38.75p 38.75p 0
03/10/2008 38.75p 38.75p 38.75p 38.75p 0
02/10/2008 38.75p 38.75p 38.75p 38.75p 0
01/10/2008 38.75p 38.75p 38.75p 38.75p 0
30/09/2008 39.50p 39.50p 38.75p 38.75p 130000
29/09/2008 40.00p 40.00p 39.75p 39.75p 51600
26/09/2008 39.50p 40.00p 39.50p 40.00p 150602
25/09/2008 39.50p 39.50p 39.50p 39.50p 0
24/09/2008 39.50p 39.50p 39.50p 39.50p 12000
23/09/2008 39.50p 39.50p 39.50p 39.50p 0
22/09/2008 39.50p 39.50p 39.50p 39.50p 62379
19/09/2008 39.50p 39.50p 39.50p 39.50p 20000
18/09/2008 40.00p 40.00p 39.50p 39.50p 5100
17/09/2008 40.00p 40.00p 40.00p 40.00p 0
16/09/2008 40.00p 40.00p 39.50p 40.00p 85000
15/09/2008 41.00p 41.00p 40.00p 40.00p 10000
12/09/2008 40.50p 40.50p 40.50p 40.50p 0
11/09/2008 40.50p 40.50p 40.50p 40.50p 5000
10/09/2008 39.50p 40.50p 39.50p 40.50p 205533
09/09/2008 39.50p 39.50p 39.50p 39.50p 26600
08/09/2008 39.50p 39.50p 39.50p 39.50p 0
05/09/2008 40.50p 40.50p 39.50p 39.50p 47000
04/09/2008 37.50p 40.50p 37.50p 40.50p 570000
03/09/2008 37.00p 37.50p 37.50p 37.50p 2362250
02/09/2008 36.50p 37.00p 36.50p 37.00p 4500000
01/09/2008 37.00p 37.00p 36.00p 36.50p 219250
29/08/2008 38.00p 38.00p 38.00p 38.00p 0
28/08/2008 38.00p 38.00p 38.00p 38.00p 0
27/08/2008 38.00p 38.00p 38.00p 38.00p 0
26/08/2008 38.00p 38.00p 38.00p 38.00p 0
22/08/2008 38.00p 38.00p 38.00p 38.00p 3000
21/08/2008 39.00p 39.00p 38.50p 39.00p 73769
20/08/2008 39.00p 39.00p 39.00p 39.00p 0
19/08/2008 39.00p 39.00p 39.00p 39.00p 18750
18/08/2008 39.00p 39.00p 39.00p 39.00p 0
15/08/2008 39.00p 39.00p 39.00p 39.00p 0
14/08/2008 39.00p 39.00p 39.00p 39.00p 0
13/08/2008 39.00p 39.00p 39.00p 39.00p 0
12/08/2008 39.00p 39.00p 39.00p 39.00p 205012
11/08/2008 38.75p 39.00p 38.75p 39.00p 1280000
08/08/2008 38.75p 38.75p 38.75p 38.75p 0
07/08/2008 38.25p 38.75p 38.25p 38.75p 50000
06/08/2008 38.25p 38.25p 38.25p 38.25p 0
05/08/2008 38.00p 38.25p 38.00p 38.25p 0
04/08/2008 37.50p 37.50p 37.50p 37.50p 1135000
01/08/2008 37.50p 37.50p 37.50p 37.50p 1375000
31/07/2008 38.00p 38.00p 37.50p 37.50p 0
30/07/2008 37.00p 37.25p 37.00p 37.25p 2025277
29/07/2008 36.50p 36.50p 36.50p 36.50p 0
28/07/2008 36.50p 36.50p 36.50p 36.50p 25000
25/07/2008 36.00p 36.50p 36.00p 36.50p 400000
24/07/2008 35.50p 36.00p 35.50p 36.00p 6330
23/07/2008 33.75p 35.50p 33.75p 35.50p 45000
22/07/2008 33.00p 33.75p 33.00p 33.75p 45000
21/07/2008 32.25p 33.00p 32.25p 33.00p 57000
18/07/2008 32.25p 32.25p 32.25p 32.25p 0
17/07/2008 32.25p 32.25p 32.25p 32.25p 100
16/07/2008 32.25p 32.25p 32.25p 32.25p 359
15/07/2008 32.25p 32.25p 32.25p 32.25p 0
14/07/2008 32.25p 32.25p 32.25p 32.25p 0
11/07/2008 32.25p 32.25p 32.25p 32.25p 0
10/07/2008 33.75p 34.00p 32.25p 32.25p 519788
09/07/2008 36.75p 36.75p 34.00p 34.00p 53921
08/07/2008 37.75p 37.75p 36.75p 36.75p 10000
07/07/2008 37.75p 38.50p 37.50p 37.75p 8000
04/07/2008 37.75p 37.75p 37.75p 37.75p 0
03/07/2008 37.75p 38.50p 37.50p 37.75p 5000
02/07/2008 39.75p 40.00p 37.75p 37.75p 23282
01/07/2008 40.50p 40.50p 39.50p 39.75p 37355
30/06/2008 40.50p 40.50p 40.50p 40.50p 0
27/06/2008 40.50p 40.50p 39.50p 40.50p 20013
26/06/2008 40.50p 40.50p 40.50p 40.50p 25000
25/06/2008 40.50p 40.50p 40.50p 40.50p 0
24/06/2008 40.50p 40.50p 39.50p 40.50p 2427
23/06/2008 40.50p 40.50p 39.50p 40.50p 4940
20/06/2008 40.50p 40.50p 40.50p 40.50p 15500
19/06/2008 40.50p 40.50p 40.50p 40.50p 58077
18/06/2008 40.25p 40.50p 40.25p 40.50p 1390004
17/06/2008 40.25p 40.25p 40.25p 40.25p 20000
16/06/2008 39.75p 40.25p 39.75p 40.25p 51300
13/06/2008 39.75p 40.00p 39.75p 39.75p 93221
12/06/2008 39.75p 39.75p 39.25p 39.75p 40000
11/06/2008 40.00p 40.00p 39.75p 39.75p 7080000
10/06/2008 40.00p 40.00p 39.50p 40.00p 120000
09/06/2008 40.00p 40.00p 40.00p 40.00p 5549500
06/06/2008 39.50p 40.00p 39.50p 40.00p 2823915
05/06/2008 39.50p 39.50p 39.50p 39.50p 37513
04/06/2008 39.25p 40.50p 39.25p 39.50p 48500
03/06/2008 40.75p 40.75p 39.50p 39.50p 382474
02/06/2008 40.75p 41.25p 40.75p 40.75p 173750
30/05/2008 38.50p 40.75p 38.50p 40.75p 880495
29/05/2008 42.00p 42.00p 38.00p 38.50p 393643
28/05/2008 39.75p 41.00p 39.75p 41.00p 564755
27/05/2008 39.25p 39.75p 39.25p 39.75p 195000
23/05/2008 38.75p 39.25p 38.75p 39.25p 124182
22/05/2008 37.75p 38.75p 37.75p 38.75p 14000
21/05/2008 37.75p 37.75p 37.75p 37.75p 17974
20/05/2008 37.25p 37.75p 36.50p 37.75p 299487
19/05/2008 36.25p 37.25p 36.25p 37.25p 174981
16/05/2008 39.00p 39.00p 36.00p 36.25p 183532
15/05/2008 35.50p 39.00p 35.50p 39.00p 885801
14/05/2008 33.25p 35.25p 33.25p 35.25p 610516
13/05/2008 31.50p 33.25p 31.50p 33.25p 683416
12/05/2008 31.25p 31.50p 31.25p 31.50p 45895
09/05/2008 29.75p 31.25p 29.75p 31.25p 873679
08/05/2008 25.25p 29.75p 25.25p 29.75p 924754
07/05/2008 24.50p 25.25p 24.50p 25.25p 398000
06/05/2008 24.25p 24.50p 24.25p 24.50p 40402
02/05/2008 24.00p 24.25p 24.00p 24.25p 0
01/05/2008 24.00p 26.25p 24.00p 24.00p 0
30/04/2008 24.00p 26.25p 24.00p 24.00p 2008298
29/04/2008 24.25p 24.25p 24.25p 24.25p 120106
28/04/2008 24.25p 24.25p 24.25p 24.25p 220750
25/04/2008 24.25p 24.25p 24.25p 24.25p 353156
24/04/2008 23.50p 24.50p 23.50p 24.25p 1103984

*Close Price adjusted for both dividends and splits