Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/08/2017 18.25p 18.63p 18.25p 18.50p 1324914
18/08/2017 17.38p 18.25p 17.00p 18.25p 30000
17/08/2017 17.38p 17.38p 17.38p 17.38p 136319
16/08/2017 17.50p 17.50p 17.38p 17.38p 400952
15/08/2017 17.50p 17.50p 17.50p 17.50p 34197
14/08/2017 18.00p 18.00p 17.50p 17.50p 50000
11/08/2017 18.25p 18.25p 18.00p 18.00p 54030
10/08/2017 18.38p 18.38p 18.25p 18.25p 58300
09/08/2017 18.38p 18.38p 18.00p 18.38p 100000
08/08/2017 18.38p 18.38p 18.25p 18.38p 100000
07/08/2017 18.38p 18.38p 18.25p 18.38p 100000
04/08/2017 18.38p 18.50p 18.38p 18.50p 132801
03/08/2017 18.38p 18.50p 18.25p 18.38p 200000
02/08/2017 18.50p 18.50p 18.38p 18.38p 322000
01/08/2017 18.38p 18.50p 18.38p 18.50p 461000
31/07/2017 18.00p 18.25p 18.00p 18.13p 100000
28/07/2017 18.00p 18.25p 18.00p 18.00p 195000
27/07/2017 18.00p 18.00p 17.75p 18.00p 30000
26/07/2017 17.63p 18.00p 17.63p 18.00p 329612
25/07/2017 17.25p 17.63p 17.25p 17.63p 166209
24/07/2017 16.88p 17.25p 16.88p 17.25p 318763
21/07/2017 16.88p 16.88p 16.88p 16.88p 206291
20/07/2017 16.88p 16.88p 16.75p 16.88p 30000
19/07/2017 17.13p 17.13p 16.88p 16.88p 3980
18/07/2017 17.25p 17.25p 16.75p 17.13p 1892000
17/07/2017 17.25p 17.25p 17.25p 17.25p 993844
14/07/2017 17.38p 17.50p 17.25p 17.25p 141129
13/07/2017 17.25p 17.38p 17.25p 17.38p 392365
12/07/2017 17.00p 17.25p 17.00p 17.25p 3484112
11/07/2017 17.38p 17.38p 17.00p 17.00p 379155
10/07/2017 17.38p 17.38p 17.38p 17.38p 252877
07/07/2017 17.87p 17.87p 17.38p 17.38p 1594989
06/07/2017 17.87p 17.87p 17.87p 17.87p 8025
05/07/2017 17.87p 18.25p 17.87p 17.87p 135391
04/07/2017 17.87p 18.00p 17.75p 17.87p 381554
03/07/2017 17.25p 17.75p 17.25p 17.75p 397962
30/06/2017 18.25p 18.25p 17.63p 17.63p 169086
29/06/2017 18.25p 18.25p 18.25p 18.25p 10698
28/06/2017 17.87p 18.25p 17.87p 18.25p 706226
27/06/2017 17.87p 17.87p 17.87p 17.87p 27168
26/06/2017 17.87p 18.00p 17.87p 17.87p 1020143
23/06/2017 17.00p 18.50p 17.00p 18.00p 200000
22/06/2017 16.88p 17.00p 16.88p 17.00p 0
21/06/2017 17.38p 17.38p 16.88p 16.88p 25000
20/06/2017 18.38p 18.38p 17.25p 17.38p 0
19/06/2017 18.50p 18.50p 18.38p 18.38p 0
16/06/2017 18.63p 18.63p 17.55p 18.50p 1745432
15/06/2017 18.63p 18.65p 18.56p 18.63p 153078
14/06/2017 18.63p 18.70p 18.53p 18.63p 169896
13/06/2017 19.13p 19.13p 18.50p 18.63p 533598
12/06/2017 19.25p 19.25p 19.13p 19.13p 331117
09/06/2017 20.13p 20.24p 18.60p 19.25p 1009198
08/06/2017 21.13p 21.13p 19.77p 20.13p 2079770
07/06/2017 21.13p 21.50p 20.50p 21.25p 595447
06/06/2017 22.00p 22.10p 21.25p 21.38p 294509
05/06/2017 22.00p 22.28p 21.82p 22.00p 553970
02/06/2017 21.88p 22.20p 21.83p 22.00p 349364
01/06/2017 22.00p 22.25p 21.66p 21.88p 182755
31/05/2017 22.13p 22.22p 22.00p 22.00p 548804
30/05/2017 21.88p 22.50p 21.80p 22.13p 1555005
26/05/2017 20.13p 22.00p 20.13p 21.88p 881120
25/05/2017 20.38p 20.44p 20.02p 20.38p 136228
24/05/2017 19.37p 20.81p 18.93p 20.38p 1468489
23/05/2017 19.13p 19.13p 18.93p 19.00p 393482
22/05/2017 19.00p 19.37p 18.66p 19.13p 845769
19/05/2017 18.50p 19.00p 18.25p 19.00p 736459
18/05/2017 18.50p 18.50p 18.50p 18.50p 0
17/05/2017 18.50p 18.54p 18.25p 18.50p 80000
16/05/2017 18.63p 18.63p 18.25p 18.50p 95100
15/05/2017 18.25p 18.70p 18.18p 18.63p 1213860
12/05/2017 18.13p 18.25p 18.13p 18.25p 16000
11/05/2017 18.13p 18.22p 17.75p 18.13p 341032
10/05/2017 18.00p 18.50p 17.63p 18.13p 766779
09/05/2017 17.87p 18.50p 17.61p 18.00p 387217
08/05/2017 17.87p 17.97p 17.76p 17.87p 187157
05/05/2017 17.87p 17.87p 17.55p 17.87p 81725
04/05/2017 18.00p 18.16p 17.55p 17.87p 1294536
03/05/2017 18.38p 18.38p 17.75p 18.00p 380343
02/05/2017 18.13p 18.98p 17.85p 18.38p 834156
28/04/2017 18.13p 18.17p 17.90p 18.13p 320196
27/04/2017 17.63p 18.19p 17.63p 18.13p 504224
26/04/2017 17.38p 17.69p 17.09p 17.63p 382703
25/04/2017 17.38p 17.59p 17.38p 17.38p 2842
24/04/2017 17.63p 17.63p 17.09p 17.38p 90119
21/04/2017 17.75p 18.10p 17.29p 17.63p 190104
20/04/2017 17.75p 17.80p 17.29p 17.75p 157686
19/04/2017 17.75p 17.75p 17.25p 17.75p 74660
18/04/2017 18.50p 18.74p 17.36p 17.75p 1414753
13/04/2017 17.63p 18.75p 17.63p 18.50p 778836
12/04/2017 17.87p 18.25p 17.26p 18.25p 347858
11/04/2017 18.00p 18.50p 17.25p 17.87p 1558426
10/04/2017 19.00p 19.20p 16.47p 18.00p 1955879
07/04/2017 19.00p 19.20p 18.81p 19.00p 982584
06/04/2017 19.00p 19.25p 18.83p 19.00p 317151
05/04/2017 19.00p 19.25p 18.75p 19.00p 439542
04/04/2017 19.00p 19.25p 18.75p 19.00p 281255
03/04/2017 19.00p 19.25p 18.67p 19.00p 4199599
31/03/2017 19.00p 19.13p 18.80p 19.00p 179304
30/03/2017 19.25p 19.38p 18.75p 19.00p 450128
29/03/2017 19.00p 19.50p 18.70p 19.25p 802760
28/03/2017 19.00p 19.33p 18.50p 19.00p 447457
27/03/2017 17.63p 17.79p 17.26p 17.63p 115401
24/03/2017 17.50p 17.90p 17.11p 17.63p 84352
23/03/2017 17.50p 17.80p 17.16p 17.50p 124726
22/03/2017 17.25p 17.50p 17.11p 17.50p 30000
21/03/2017 17.50p 17.50p 17.00p 17.25p 230880
20/03/2017 18.75p 18.75p 16.50p 17.50p 1043773
17/03/2017 18.88p 19.00p 18.51p 18.75p 313000
16/03/2017 19.00p 19.00p 18.61p 18.88p 583442
15/03/2017 19.25p 19.29p 18.75p 19.00p 75058
14/03/2017 19.50p 19.50p 19.00p 19.25p 7224713
13/03/2017 19.63p 19.63p 19.25p 19.50p 60176
10/03/2017 19.75p 20.00p 19.26p 20.00p 98638
09/03/2017 19.75p 19.75p 19.50p 19.75p 469200
08/03/2017 19.75p 19.75p 19.27p 19.75p 138002
07/03/2017 20.00p 20.00p 19.50p 19.75p 504400
06/03/2017 20.13p 20.13p 19.77p 20.00p 102579
03/03/2017 20.13p 20.15p 19.77p 20.13p 423304
02/03/2017 20.13p 20.19p 19.77p 20.13p 227395
01/03/2017 20.50p 20.50p 19.77p 20.13p 286722
28/02/2017 20.50p 20.60p 20.00p 20.50p 101063
27/02/2017 20.63p 21.00p 20.05p 20.50p 240290
24/02/2017 20.75p 20.75p 20.31p 20.63p 148027
23/02/2017 20.63p 21.25p 20.13p 20.63p 662078
22/02/2017 19.25p 20.99p 19.25p 20.63p 733465
21/02/2017 19.25p 19.40p 19.25p 19.25p 147000
20/02/2017 19.50p 19.50p 18.63p 19.25p 273803
17/02/2017 19.63p 19.65p 19.25p 19.50p 1064540
16/02/2017 19.63p 19.80p 19.27p 19.63p 234500
15/02/2017 19.88p 20.00p 19.27p 19.63p 422946
14/02/2017 19.88p 20.28p 19.67p 19.88p 570814
13/02/2017 20.00p 20.19p 19.67p 19.88p 47380
10/02/2017 20.13p 20.25p 19.59p 20.00p 980854
09/02/2017 20.75p 20.75p 20.00p 20.13p 489709
08/02/2017 20.63p 20.85p 20.50p 20.75p 633287
07/02/2017 19.75p 20.63p 19.75p 20.63p 859378
06/02/2017 19.37p 19.88p 19.25p 19.75p 553246
03/02/2017 19.37p 19.50p 19.25p 19.37p 75224
02/02/2017 19.50p 19.70p 19.25p 19.50p 647881
01/02/2017 19.63p 19.63p 19.25p 19.50p 99160
31/01/2017 19.63p 19.63p 19.25p 19.63p 19111
30/01/2017 19.63p 19.75p 19.00p 19.63p 157419
27/01/2017 19.75p 19.75p 19.33p 19.63p 366405
26/01/2017 19.50p 19.78p 19.50p 19.75p 236664
25/01/2017 19.25p 19.57p 18.36p 19.00p 610166
24/01/2017 20.00p 20.14p 19.13p 19.25p 396467
23/01/2017 20.25p 20.25p 19.66p 20.00p 605275
20/01/2017 20.38p 20.50p 20.00p 20.25p 365768
19/01/2017 20.50p 20.50p 20.00p 20.38p 305000
18/01/2017 20.50p 20.65p 20.31p 20.50p 266313
17/01/2017 20.75p 20.75p 19.05p 20.00p 1784843
16/01/2017 21.63p 21.63p 20.75p 20.75p 513719
13/01/2017 21.63p 22.00p 21.51p 21.63p 797257
12/01/2017 21.63p 22.00p 21.30p 22.00p 202399
11/01/2017 21.75p 22.07p 21.40p 21.63p 817758
10/01/2017 21.88p 22.43p 21.37p 22.00p 638541
09/01/2017 21.63p 22.25p 21.61p 21.88p 571586
06/01/2017 21.75p 21.75p 21.26p 21.50p 801490
05/01/2017 22.00p 22.25p 21.50p 21.75p 555976
04/01/2017 22.00p 22.50p 21.75p 22.25p 384787
03/01/2017 21.13p 22.25p 21.10p 22.00p 1405137
30/12/2016 21.13p 21.45p 20.75p 21.13p 221661
29/12/2016 20.63p 21.25p 20.25p 21.13p 866626
28/12/2016 20.75p 21.00p 20.34p 20.75p 420985
23/12/2016 19.63p 21.00p 19.42p 20.63p 731927
22/12/2016 19.50p 20.00p 19.07p 19.63p 803128
21/12/2016 19.50p 19.65p 19.00p 19.50p 530125
20/12/2016 19.63p 19.63p 19.26p 19.50p 124202
19/12/2016 19.75p 20.00p 19.34p 19.50p 403941
16/12/2016 19.63p 20.15p 19.27p 19.75p 700905
15/12/2016 19.75p 19.94p 19.34p 19.63p 438110
14/12/2016 19.50p 20.00p 19.50p 20.00p 524252
13/12/2016 19.75p 20.67p 19.50p 19.75p 1073860
12/12/2016 18.38p 19.91p 18.02p 19.75p 1827414
09/12/2016 18.50p 18.50p 18.00p 18.38p 197191
08/12/2016 18.75p 18.75p 18.25p 18.50p 645223
07/12/2016 19.13p 19.34p 18.25p 18.75p 973713
06/12/2016 19.25p 19.50p 18.85p 19.25p 447197
05/12/2016 18.88p 19.50p 18.82p 19.25p 1547976
02/12/2016 17.63p 19.50p 17.63p 18.88p 2377159
01/12/2016 17.50p 17.57p 17.25p 17.50p 251833
30/11/2016 17.38p 17.60p 17.11p 17.50p 247294
29/11/2016 17.50p 17.66p 17.26p 17.38p 104476
28/11/2016 17.50p 17.60p 17.25p 17.50p 304812
25/11/2016 17.50p 17.57p 17.26p 17.50p 100604
24/11/2016 17.87p 17.99p 17.25p 17.50p 867353
23/11/2016 17.25p 17.95p 17.25p 17.87p 1347300
22/11/2016 17.38p 17.38p 16.50p 17.25p 605839
21/11/2016 17.75p 18.06p 17.00p 17.38p 1114793
18/11/2016 17.13p 17.85p 16.84p 17.75p 636054
17/11/2016 17.13p 17.50p 16.87p 17.13p 249692
16/11/2016 17.50p 17.50p 16.71p 17.13p 320619
15/11/2016 16.63p 17.87p 16.63p 17.50p 1205279
14/11/2016 16.50p 16.75p 16.26p 16.63p 188734
11/11/2016 16.25p 17.20p 16.25p 16.50p 1224395
10/11/2016 15.75p 16.46p 15.69p 16.25p 1110266
09/11/2016 15.75p 15.84p 15.52p 15.75p 112832
08/11/2016 16.00p 16.00p 15.78p 15.88p 66888
07/11/2016 16.00p 16.11p 15.78p 16.00p 451637
04/11/2016 16.00p 16.18p 15.79p 16.00p 495614

*Close Price adjusted for both dividends and splits