Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/11/2016 15.63p 16.09p 15.63p 16.00p 405124
02/11/2016 15.50p 15.69p 15.25p 15.63p 202727
01/11/2016 16.13p 16.13p 15.25p 15.50p 522458
31/10/2016 15.63p 16.34p 15.63p 16.13p 866974
28/10/2016 15.63p 15.72p 15.50p 15.63p 658024
27/10/2016 15.00p 15.88p 14.85p 15.63p 2052467
26/10/2016 14.25p 15.25p 13.85p 15.25p 1502468
25/10/2016 13.75p 14.35p 13.60p 14.25p 430191
24/10/2016 13.88p 14.00p 13.51p 13.75p 2615227
21/10/2016 13.88p 14.10p 13.50p 13.88p 261962
20/10/2016 13.88p 14.00p 13.50p 14.00p 105000
19/10/2016 13.88p 13.88p 13.50p 13.88p 128000
18/10/2016 13.88p 13.88p 13.52p 13.88p 48130
17/10/2016 14.00p 14.00p 13.75p 13.88p 59224
14/10/2016 14.00p 14.10p 13.75p 14.00p 271236
13/10/2016 14.00p 14.10p 13.77p 14.00p 101216
12/10/2016 14.00p 14.14p 13.75p 14.00p 146811
11/10/2016 14.00p 14.00p 13.75p 14.00p 68741
10/10/2016 14.38p 14.65p 14.00p 14.00p 441927
07/10/2016 14.25p 14.45p 14.05p 14.38p 1050895
06/10/2016 14.25p 14.25p 14.00p 14.25p 126018
05/10/2016 14.38p 14.38p 14.01p 14.25p 306390
04/10/2016 14.62p 14.66p 14.11p 14.38p 748648
03/10/2016 13.50p 14.65p 13.17p 14.62p 970926
30/09/2016 12.88p 13.65p 12.75p 13.50p 2269197
29/09/2016 13.63p 13.63p 12.75p 12.75p 578067
28/09/2016 13.63p 13.63p 13.58p 13.63p 57130
27/09/2016 13.50p 13.68p 13.26p 13.63p 502968
26/09/2016 13.63p 14.40p 13.33p 13.50p 1273505
23/09/2016 12.75p 13.40p 12.50p 13.12p 1436378
22/09/2016 12.25p 12.25p 12.25p 12.25p 0
21/09/2016 12.25p 12.50p 12.00p 12.25p 1047492
20/09/2016 12.13p 12.47p 12.02p 12.25p 193548
19/09/2016 12.00p 12.25p 12.00p 12.13p 632018
16/09/2016 12.25p 12.25p 11.80p 12.00p 220277
15/09/2016 12.38p 12.50p 12.07p 12.25p 114811
14/09/2016 11.75p 12.38p 11.75p 12.38p 266854
13/09/2016 11.75p 12.00p 11.55p 12.00p 84954
12/09/2016 12.63p 12.63p 11.72p 11.75p 315340
09/09/2016 12.88p 12.88p 12.26p 12.63p 178000
08/09/2016 12.38p 13.20p 12.38p 12.88p 430832
07/09/2016 11.63p 12.40p 11.63p 12.38p 345407
06/09/2016 11.75p 11.84p 11.50p 11.63p 86486
05/09/2016 11.75p 11.75p 11.51p 11.75p 52552
02/09/2016 12.00p 12.00p 11.26p 11.75p 801572
01/09/2016 12.63p 12.63p 11.75p 12.00p 677544
31/08/2016 12.88p 13.10p 12.44p 12.63p 653022
30/08/2016 12.63p 13.25p 12.63p 12.88p 590636
26/08/2016 11.63p 13.49p 11.63p 12.63p 2333232
25/08/2016 11.00p 12.00p 11.00p 11.63p 824891
24/08/2016 11.13p 11.34p 10.50p 11.00p 416448
23/08/2016 10.88p 11.38p 10.27p 11.13p 619729
22/08/2016 9.25p 10.87p 9.25p 10.75p 1540191
19/08/2016 9.13p 9.50p 9.10p 9.25p 628311
18/08/2016 9.00p 9.14p 8.92p 9.13p 255000
17/08/2016 9.00p 9.25p 8.78p 9.00p 55837
16/08/2016 9.00p 9.00p 9.00p 9.00p 0
15/08/2016 9.00p 9.20p 8.76p 9.00p 150599
12/08/2016 9.13p 9.21p 8.75p 9.00p 272282
11/08/2016 9.13p 9.13p 8.94p 9.13p 28008
10/08/2016 9.13p 9.24p 8.93p 9.13p 23353
09/08/2016 9.13p 9.24p 8.93p 9.13p 32827
08/08/2016 9.13p 9.30p 8.90p 9.13p 124806
05/08/2016 9.13p 9.13p 9.00p 9.13p 1400000
04/08/2016 9.13p 9.13p 9.00p 9.13p 1119595
03/08/2016 9.13p 9.20p 8.88p 9.13p 842285
02/08/2016 9.13p 9.20p 8.86p 9.13p 64654
01/08/2016 9.13p 9.24p 8.85p 9.00p 881163
29/07/2016 9.00p 9.14p 8.99p 9.13p 1663707
28/07/2016 9.13p 9.13p 8.81p 9.00p 2047880
27/07/2016 9.13p 9.13p 8.80p 9.13p 622198
26/07/2016 9.00p 9.15p 8.80p 9.13p 528376
25/07/2016 9.00p 9.12p 8.83p 9.00p 1735962
22/07/2016 9.00p 9.00p 8.86p 9.00p 4610
21/07/2016 9.00p 9.00p 8.86p 9.00p 42425
20/07/2016 9.00p 9.12p 8.81p 9.00p 241426
19/07/2016 9.25p 9.25p 9.00p 9.00p 145000
18/07/2016 9.25p 9.25p 9.00p 9.25p 1878238
15/07/2016 9.25p 9.25p 9.00p 9.25p 1985560
14/07/2016 9.25p 9.80p 9.00p 9.25p 1257071
13/07/2016 9.25p 9.50p 9.10p 9.50p 200000
12/07/2016 9.63p 9.63p 9.00p 9.25p 484661
11/07/2016 8.88p 9.10p 8.88p 9.00p 149033
08/07/2016 8.88p 9.00p 8.81p 8.88p 149735
07/07/2016 8.50p 9.50p 8.41p 8.88p 2654845
06/07/2016 8.25p 8.50p 7.85p 8.50p 285000
05/07/2016 8.25p 8.25p 8.00p 8.25p 771272
04/07/2016 8.13p 8.37p 7.87p 8.25p 614576
01/07/2016 8.13p 8.40p 7.91p 8.13p 261731
30/06/2016 8.13p 8.20p 7.87p 8.13p 975000
29/06/2016 8.88p 8.88p 8.00p 8.13p 1748000
28/06/2016 8.38p 8.65p 8.38p 8.63p 720000
27/06/2016 8.50p 8.75p 8.25p 8.38p 951426
24/06/2016 8.50p 8.80p 8.00p 8.50p 258101
23/06/2016 8.75p 8.84p 8.52p 8.75p 140226
22/06/2016 8.75p 8.75p 8.75p 8.75p 0
21/06/2016 8.75p 8.80p 8.74p 8.75p 272457
20/06/2016 9.00p 9.00p 8.50p 8.75p 167095
17/06/2016 9.00p 9.18p 8.81p 9.00p 466873
16/06/2016 9.25p 9.25p 8.86p 9.00p 210669
15/06/2016 9.13p 9.40p 8.82p 9.25p 512756
14/06/2016 8.75p 9.25p 8.67p 9.13p 1041297
13/06/2016 8.38p 9.00p 8.34p 8.75p 636976
10/06/2016 8.38p 8.38p 8.25p 8.38p 77161
09/06/2016 8.50p 8.69p 8.31p 8.38p 158365
08/06/2016 8.75p 8.75p 8.33p 8.50p 107037
07/06/2016 8.75p 8.97p 8.61p 8.75p 276624
06/06/2016 8.75p 8.90p 8.56p 8.75p 1914635
03/06/2016 8.50p 9.00p 8.50p 8.75p 1194889
02/06/2016 8.50p 8.50p 8.25p 8.50p 344744
01/06/2016 8.38p 8.50p 8.37p 8.50p 27657
31/05/2016 8.38p 8.38p 8.09p 8.38p 77940
27/05/2016 8.38p 8.38p 8.10p 8.38p 397973
26/05/2016 8.00p 8.38p 7.80p 8.38p 511104
25/05/2016 8.13p 8.13p 7.75p 8.00p 878876
24/05/2016 8.13p 8.25p 8.00p 8.13p 3082000
23/05/2016 8.13p 8.13p 8.00p 8.13p 116974
20/05/2016 8.38p 8.38p 7.81p 8.00p 757577
19/05/2016 8.50p 8.50p 8.27p 8.38p 147425
18/05/2016 8.63p 8.63p 8.32p 8.50p 120016
17/05/2016 8.63p 8.72p 8.50p 8.63p 51515
16/05/2016 8.75p 8.88p 8.62p 8.63p 82589
13/05/2016 8.75p 9.00p 8.50p 8.75p 356465
12/05/2016 9.25p 9.25p 8.60p 8.75p 473707
11/05/2016 8.88p 9.50p 8.88p 9.25p 924754
10/05/2016 8.75p 9.01p 8.66p 8.88p 3904694
09/05/2016 8.88p 9.20p 8.50p 8.75p 1361092
06/05/2016 8.63p 9.16p 8.63p 8.88p 181862
05/05/2016 8.25p 8.75p 8.25p 8.63p 1445070
04/05/2016 8.38p 8.44p 8.00p 8.25p 959338
03/05/2016 8.13p 8.66p 7.86p 8.38p 1852960
29/04/2016 8.13p 8.28p 7.80p 8.13p 3742191
28/04/2016 7.88p 8.16p 7.65p 8.00p 443095
27/04/2016 8.63p 8.97p 7.58p 7.88p 26373168
26/04/2016 7.25p 9.38p 7.17p 8.25p 14304881
25/04/2016 6.25p 7.35p 6.20p 7.25p 3732238
22/04/2016 6.25p 6.25p 6.11p 6.25p 9273
21/04/2016 6.25p 6.25p 6.07p 6.25p 11520
20/04/2016 6.25p 6.25p 6.07p 6.25p 6673
19/04/2016 6.25p 6.50p 6.22p 6.25p 128617
18/04/2016 6.25p 6.50p 6.08p 6.25p 316000
15/04/2016 6.25p 6.50p 6.25p 6.25p 950000
14/04/2016 6.25p 6.25p 6.06p 6.25p 413000
13/04/2016 6.13p 6.25p 6.00p 6.25p 1292061
12/04/2016 6.38p 6.38p 6.00p 6.13p 744550
11/04/2016 6.25p 6.39p 6.17p 6.38p 443301
08/04/2016 6.25p 6.29p 6.15p 6.25p 265612
07/04/2016 6.25p 6.50p 6.19p 6.25p 1325615
06/04/2016 6.38p 6.50p 6.05p 6.25p 626447
05/04/2016 6.38p 6.38p 6.10p 6.38p 512835
04/04/2016 6.25p 6.50p 6.00p 6.38p 3383919
01/04/2016 6.00p 6.25p 6.00p 6.25p 325000
31/03/2016 5.88p 6.00p 5.50p 6.00p 632106
30/03/2016 5.88p 5.88p 5.75p 5.88p 8302
29/03/2016 6.25p 6.25p 5.55p 5.88p 1121002
24/03/2016 6.13p 6.25p 6.00p 6.25p 152992
23/03/2016 6.25p 6.26p 6.00p 6.13p 2831227
22/03/2016 6.38p 6.38p 6.25p 6.38p 315852
21/03/2016 6.38p 6.38p 6.00p 6.38p 126138
18/03/2016 6.38p 6.50p 6.26p 6.38p 1571043
17/03/2016 6.38p 6.40p 6.28p 6.38p 252325
16/03/2016 6.25p 6.50p 6.00p 6.38p 995381
15/03/2016 6.25p 6.39p 6.02p 6.25p 202000
14/03/2016 6.25p 6.50p 6.25p 6.25p 645953
11/03/2016 6.00p 6.25p 5.80p 6.25p 825877
10/03/2016 6.25p 6.25p 5.87p 6.00p 925000
09/03/2016 6.25p 6.25p 6.00p 6.25p 550000
08/03/2016 6.25p 6.25p 6.13p 6.25p 26913
07/03/2016 6.00p 6.31p 6.00p 6.25p 1823507
04/03/2016 6.00p 6.00p 5.78p 6.00p 185200
03/03/2016 5.75p 6.00p 5.56p 6.00p 313233
02/03/2016 5.75p 5.79p 5.67p 5.75p 296708
01/03/2016 5.75p 5.80p 5.75p 5.75p 6500
29/02/2016 6.25p 6.25p 5.61p 5.63p 517755
26/02/2016 6.25p 6.25p 6.06p 6.25p 47722
25/02/2016 6.25p 6.50p 6.06p 6.25p 866680
24/02/2016 6.25p 6.25p 6.00p 6.25p 828694
23/02/2016 6.38p 6.50p 6.06p 6.25p 1223311
22/02/2016 6.25p 6.74p 6.00p 6.38p 897251
19/02/2016 6.13p 6.25p 5.78p 6.25p 1034475
18/02/2016 6.38p 6.38p 6.00p 6.00p 308016
17/02/2016 7.38p 7.38p 6.00p 6.38p 1200475
16/02/2016 6.13p 6.75p 5.76p 6.75p 1439487
15/02/2016 6.13p 6.13p 5.76p 6.13p 485826
12/02/2016 6.13p 6.50p 6.13p 6.13p 450000
11/02/2016 6.13p 6.13p 5.75p 6.13p 1044648
10/02/2016 6.13p 6.13p 5.77p 6.13p 807983
09/02/2016 6.13p 6.13p 5.80p 6.13p 74709
08/02/2016 6.13p 6.13p 6.13p 6.13p 0
05/02/2016 6.13p 6.50p 6.00p 6.13p 250000
04/02/2016 6.13p 6.13p 5.82p 6.13p 13834
03/02/2016 6.13p 6.13p 6.13p 6.13p 0
02/02/2016 6.13p 6.36p 5.92p 6.13p 411680
01/02/2016 6.25p 6.50p 5.75p 6.13p 1375134
29/01/2016 6.38p 6.38p 6.17p 6.25p 167990
28/01/2016 6.13p 6.74p 6.13p 6.38p 1487587
27/01/2016 6.00p 6.35p 5.80p 6.13p 917479
26/01/2016 5.63p 6.05p 5.63p 6.00p 160293
25/01/2016 5.13p 5.94p 5.13p 5.63p 354840
22/01/2016 5.00p 5.24p 4.92p 5.13p 211570

*Close Price adjusted for both dividends and splits