Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/06/2018 9.60p 9.60p 9.26p 9.60p 21737
06/06/2018 9.60p 9.63p 9.20p 9.60p 49190
05/06/2018 9.60p 9.65p 9.31p 9.60p 80054
04/06/2018 9.40p 9.80p 9.31p 9.60p 357873
01/06/2018 9.90p 9.94p 9.05p 9.40p 805106
31/05/2018 9.60p 10.50p 9.20p 9.90p 590771
30/05/2018 9.60p 9.60p 9.44p 9.60p 500
29/05/2018 9.75p 9.75p 9.20p 9.60p 215679
25/05/2018 9.45p 9.95p 9.30p 9.75p 1242190
24/05/2018 8.75p 9.50p 8.50p 9.45p 1527217
23/05/2018 8.76p 8.80p 8.50p 8.75p 731629
22/05/2018 8.96p 8.96p 8.55p 8.76p 359942
21/05/2018 8.96p 8.96p 8.70p 8.96p 43927
18/05/2018 9.25p 9.25p 8.55p 8.96p 807260
17/05/2018 9.25p 9.25p 9.25p 9.25p 3180
16/05/2018 9.25p 9.27p 9.00p 9.25p 107782
15/05/2018 9.75p 9.75p 9.10p 9.30p 343639
14/05/2018 9.75p 9.75p 9.50p 9.75p 24195
11/05/2018 9.80p 9.80p 9.50p 9.75p 319030
10/05/2018 10.13p 10.13p 9.61p 9.80p 239406
09/05/2018 10.75p 10.75p 10.00p 10.13p 438402
08/05/2018 10.75p 10.75p 10.62p 10.75p 39000
04/05/2018 10.75p 10.89p 10.62p 10.75p 91553
03/05/2018 10.75p 11.00p 10.75p 10.75p 100000
02/05/2018 11.25p 11.25p 10.58p 10.75p 277999
01/05/2018 11.25p 11.48p 11.00p 11.25p 819423
30/04/2018 10.25p 11.15p 10.25p 11.13p 325930
27/04/2018 9.98p 10.25p 9.98p 10.25p 412504
26/04/2018 9.15p 10.20p 9.03p 9.98p 1787137
25/04/2018 9.25p 9.30p 9.00p 9.15p 422099
24/04/2018 9.25p 10.00p 9.00p 9.25p 617784
23/04/2018 9.25p 9.25p 9.00p 9.25p 105000
20/04/2018 9.25p 9.25p 9.00p 9.25p 732325
19/04/2018 9.25p 9.25p 9.00p 9.25p 130264
18/04/2018 9.25p 9.25p 9.00p 9.25p 1208090
17/04/2018 10.25p 10.50p 8.60p 9.25p 2593354
16/04/2018 10.63p 10.75p 10.50p 10.63p 280403
13/04/2018 10.63p 10.75p 10.56p 10.63p 134427
12/04/2018 10.63p 10.75p 10.60p 10.63p 266006
11/04/2018 11.13p 11.30p 10.51p 10.63p 769222
10/04/2018 10.88p 11.25p 10.52p 11.13p 481247
09/04/2018 10.88p 10.94p 10.52p 10.88p 365003
06/04/2018 10.88p 11.10p 10.55p 10.88p 336885
05/04/2018 10.38p 11.05p 10.06p 10.50p 3619272
04/04/2018 10.38p 10.43p 10.28p 10.38p 155874
03/04/2018 10.13p 10.44p 10.03p 10.38p 822434
29/03/2018 10.13p 10.18p 10.00p 10.13p 121350
28/03/2018 10.50p 10.50p 10.00p 10.13p 584700
27/03/2018 10.08p 10.67p 10.08p 10.50p 939680
26/03/2018 9.90p 10.13p 9.80p 10.08p 704003
23/03/2018 9.90p 9.90p 9.80p 9.90p 95419
22/03/2018 9.90p 9.95p 9.80p 9.90p 192738
21/03/2018 10.13p 10.19p 9.90p 9.90p 89526
20/03/2018 10.13p 10.20p 10.01p 10.13p 527459
19/03/2018 10.25p 10.37p 10.00p 10.13p 431328
16/03/2018 10.38p 10.39p 10.07p 10.25p 98033
15/03/2018 10.25p 10.64p 10.25p 10.38p 687763
14/03/2018 10.13p 10.50p 10.13p 10.25p 171277
13/03/2018 10.13p 10.25p 10.08p 10.13p 127657
12/03/2018 10.50p 10.75p 10.13p 10.13p 217001
09/03/2018 10.38p 10.50p 10.26p 10.50p 26707
08/03/2018 10.25p 10.40p 10.25p 10.38p 325000
07/03/2018 10.25p 10.37p 10.14p 10.25p 195396
06/03/2018 10.25p 10.40p 10.05p 10.25p 223077
05/03/2018 10.50p 10.54p 10.05p 10.05p 540449
02/03/2018 10.50p 10.64p 10.25p 10.25p 614404
01/03/2018 11.00p 11.00p 10.50p 10.50p 211025
28/02/2018 11.00p 11.00p 10.50p 11.00p 209956
27/02/2018 10.50p 10.97p 10.00p 10.50p 985629
26/02/2018 10.63p 10.75p 10.35p 10.50p 318939
23/02/2018 10.50p 10.63p 10.50p 10.63p 103584
22/02/2018 11.13p 11.13p 10.50p 10.63p 553788
21/02/2018 11.00p 11.18p 10.50p 10.75p 918016
20/02/2018 11.25p 11.25p 10.70p 10.75p 652796
19/02/2018 11.50p 11.75p 11.11p 11.25p 480536
16/02/2018 11.50p 11.75p 11.28p 11.50p 767371
15/02/2018 11.50p 11.55p 11.28p 11.50p 115197
14/02/2018 11.50p 11.62p 11.50p 11.50p 59310
13/02/2018 11.38p 11.65p 11.10p 11.50p 318873
12/02/2018 11.63p 11.63p 11.38p 11.38p 721272
09/02/2018 12.13p 12.17p 11.50p 11.50p 169493
08/02/2018 12.25p 12.50p 12.00p 12.13p 171250
07/02/2018 12.38p 12.38p 12.00p 12.25p 94783
06/02/2018 12.38p 12.45p 12.25p 12.38p 213417
05/02/2018 13.00p 13.00p 12.06p 12.38p 1158341
02/02/2018 13.75p 13.75p 13.25p 13.63p 162916
01/02/2018 13.63p 13.84p 13.46p 13.75p 237008
31/01/2018 12.88p 13.90p 12.69p 13.50p 764162
30/01/2018 12.88p 13.18p 12.50p 13.00p 394021
29/01/2018 13.00p 13.12p 12.75p 13.00p 338254
26/01/2018 13.25p 13.25p 13.00p 13.00p 138744
25/01/2018 13.63p 13.69p 13.25p 13.38p 157980
24/01/2018 13.50p 14.00p 13.15p 13.63p 364680
23/01/2018 13.12p 13.70p 13.00p 13.50p 263910
22/01/2018 13.12p 13.12p 13.00p 13.12p 8151
19/01/2018 13.75p 13.75p 12.80p 13.00p 268573
18/01/2018 14.00p 14.00p 13.56p 13.75p 248047
17/01/2018 15.13p 15.13p 13.61p 14.00p 596676
16/01/2018 15.75p 15.75p 14.83p 15.13p 185989
15/01/2018 15.63p 16.00p 15.50p 15.75p 380007
12/01/2018 15.00p 15.75p 14.82p 15.50p 796028
11/01/2018 15.00p 15.14p 14.82p 15.00p 220904
10/01/2018 14.88p 15.14p 14.82p 15.00p 183021
09/01/2018 14.25p 15.70p 14.00p 14.88p 748348
08/01/2018 12.75p 14.70p 12.75p 14.25p 1121374
05/01/2018 12.63p 12.90p 12.63p 12.75p 241549
04/01/2018 12.50p 13.40p 11.80p 12.63p 1835409
03/01/2018 13.12p 13.20p 11.80p 12.50p 632291
02/01/2018 14.75p 14.84p 12.50p 13.12p 1199381
29/12/2017 14.75p 14.87p 14.50p 14.75p 317378
28/12/2017 14.75p 14.75p 14.50p 14.75p 50000
27/12/2017 15.25p 15.25p 14.51p 14.75p 157883
22/12/2017 15.63p 15.63p 15.00p 15.25p 45315
21/12/2017 15.88p 15.88p 15.50p 15.50p 200472
20/12/2017 16.13p 16.13p 15.63p 15.88p 60000
19/12/2017 16.37p 16.37p 15.75p 16.13p 59023
18/12/2017 16.37p 16.37p 16.00p 16.37p 70000
15/12/2017 16.25p 16.47p 15.75p 16.37p 190891
14/12/2017 16.25p 16.25p 15.75p 16.25p 188886
13/12/2017 16.25p 16.40p 15.75p 16.25p 436275
12/12/2017 16.13p 16.50p 15.75p 16.50p 249620
11/12/2017 16.25p 16.75p 15.75p 16.75p 149948
08/12/2017 16.50p 16.50p 16.00p 16.25p 41500
07/12/2017 16.50p 16.90p 16.00p 16.25p 64874
06/12/2017 16.88p 16.88p 16.50p 16.50p 400000
05/12/2017 16.88p 17.00p 16.88p 16.88p 253000
04/12/2017 16.88p 16.88p 16.25p 16.88p 649889
01/12/2017 16.88p 17.00p 16.30p 16.88p 12706
30/11/2017 16.88p 17.00p 16.25p 16.88p 119400
29/11/2017 16.88p 17.00p 16.30p 16.88p 156380
28/11/2017 16.50p 17.00p 16.25p 16.88p 1451250
27/11/2017 16.50p 16.60p 16.30p 16.50p 137150
24/11/2017 16.50p 16.65p 16.33p 16.50p 141443
23/11/2017 16.50p 16.50p 16.30p 16.50p 10000
22/11/2017 16.63p 16.80p 16.42p 16.50p 26247
21/11/2017 16.50p 16.63p 16.36p 16.63p 129999
20/11/2017 16.75p 16.75p 16.35p 16.50p 258088
17/11/2017 17.13p 17.13p 16.35p 16.75p 967104
16/11/2017 16.75p 17.13p 16.74p 17.13p 525000
15/11/2017 17.00p 17.12p 16.63p 16.75p 1433086
14/11/2017 17.38p 25.70p 16.86p 17.00p 400340
13/11/2017 17.38p 17.50p 17.01p 17.50p 76388
10/11/2017 17.38p 17.38p 17.05p 17.38p 14607
09/11/2017 17.38p 17.75p 17.11p 17.38p 236209
08/11/2017 17.50p 17.50p 17.11p 17.38p 86000
07/11/2017 17.50p 17.73p 17.31p 17.50p 184022
06/11/2017 17.50p 17.75p 17.35p 17.50p 538315
03/11/2017 17.50p 17.72p 17.26p 17.50p 114509
02/11/2017 17.63p 17.63p 17.37p 17.50p 100000
01/11/2017 17.63p 17.75p 17.33p 17.63p 155524
31/10/2017 17.63p 18.00p 17.25p 17.63p 160000
30/10/2017 17.75p 17.75p 17.50p 17.63p 31369
27/10/2017 17.75p 18.00p 17.50p 17.75p 86097
26/10/2017 17.87p 18.00p 17.50p 17.75p 202769
25/10/2017 17.87p 18.00p 17.75p 17.87p 183887
24/10/2017 18.13p 18.13p 17.75p 17.87p 88581
23/10/2017 18.25p 18.50p 18.00p 18.13p 780777
20/10/2017 17.25p 18.29p 17.01p 18.25p 854707
19/10/2017 17.00p 17.50p 16.50p 17.25p 532707
18/10/2017 17.13p 17.13p 16.52p 17.00p 269799
17/10/2017 17.13p 17.15p 16.75p 17.13p 127504
16/10/2017 17.25p 17.50p 16.55p 17.13p 385355
13/10/2017 17.25p 17.25p 17.25p 17.25p 184436
12/10/2017 17.63p 17.63p 17.25p 17.25p 724469
11/10/2017 17.50p 17.75p 17.50p 17.63p 395966
10/10/2017 17.75p 17.75p 17.75p 17.75p 420192
09/10/2017 17.63p 17.87p 17.63p 17.75p 803416
06/10/2017 17.63p 17.63p 17.63p 17.63p 438377
05/10/2017 18.00p 18.00p 17.63p 17.63p 778569
04/10/2017 18.00p 18.00p 18.00p 18.00p 55728
03/10/2017 17.63p 18.00p 17.63p 18.00p 628245
02/10/2017 17.50p 18.00p 17.25p 17.63p 256275
29/09/2017 16.50p 17.25p 16.25p 17.25p 770499
28/09/2017 16.25p 16.37p 16.13p 16.25p 1038011
27/09/2017 16.13p 16.13p 16.13p 16.13p 326034
26/09/2017 16.13p 16.13p 16.13p 16.13p 130000
25/09/2017 15.75p 16.13p 15.75p 16.13p 159336
22/09/2017 16.25p 16.25p 15.38p 15.75p 682118
21/09/2017 16.50p 16.50p 16.00p 16.25p 154618
20/09/2017 16.63p 16.63p 16.50p 16.50p 34800
19/09/2017 16.88p 16.88p 16.63p 16.63p 277560
18/09/2017 16.88p 17.00p 16.88p 16.88p 266890
15/09/2017 17.50p 17.50p 16.88p 16.88p 174849
14/09/2017 17.50p 17.50p 17.50p 17.50p 22989
13/09/2017 17.50p 17.50p 17.50p 17.50p 928586
12/09/2017 17.63p 17.63p 17.50p 17.50p 75062
11/09/2017 17.63p 17.63p 17.63p 17.63p 14280
08/09/2017 17.63p 17.63p 17.63p 17.63p 61119
07/09/2017 17.63p 17.63p 17.63p 17.63p 118000
06/09/2017 17.63p 17.63p 17.63p 17.63p 231231
05/09/2017 17.63p 17.63p 17.63p 17.63p 70287
04/09/2017 17.63p 17.63p 17.50p 17.63p 789483
01/09/2017 17.75p 17.75p 17.38p 17.63p 443216
31/08/2017 18.00p 18.00p 17.75p 17.75p 550000
30/08/2017 18.00p 18.00p 18.00p 18.00p 20277
29/08/2017 18.00p 18.00p 18.00p 18.00p 105500
25/08/2017 18.00p 18.00p 18.00p 18.00p 5555
24/08/2017 18.25p 18.25p 18.00p 18.00p 8000
23/08/2017 18.25p 18.25p 17.75p 18.25p 20000
22/08/2017 18.50p 18.50p 17.75p 17.75p 20000

*Close Price adjusted for both dividends and splits