Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/06/2014 10.88p 11.50p 10.75p 11.13p 605955
23/06/2014 11.00p 11.12p 10.80p 10.88p 429814
20/06/2014 11.50p 11.70p 10.75p 11.00p 1661987
19/06/2014 11.75p 11.90p 11.25p 11.50p 756557
18/06/2014 12.25p 12.50p 11.00p 11.75p 1254287
17/06/2014 12.63p 12.63p 12.00p 12.25p 825115
16/06/2014 12.50p 12.60p 12.13p 12.38p 1091942
13/06/2014 12.88p 12.98p 11.88p 12.25p 1599704
12/06/2014 12.50p 13.00p 12.35p 12.88p 1231814
11/06/2014 12.63p 12.91p 12.25p 12.50p 2036488
10/06/2014 11.75p 12.75p 11.50p 12.63p 2064836
09/06/2014 11.75p 12.49p 11.50p 11.75p 1335569
06/06/2014 11.63p 12.25p 11.50p 11.75p 1181735
05/06/2014 11.50p 11.78p 11.10p 11.63p 1315133
04/06/2014 11.50p 12.20p 11.20p 11.50p 1401107
03/06/2014 11.38p 11.75p 11.00p 11.50p 1392285
02/06/2014 11.38p 11.53p 11.00p 11.38p 405931
30/05/2014 10.75p 11.66p 10.65p 11.38p 2456686
29/05/2014 11.13p 11.19p 10.65p 10.75p 1245958
28/05/2014 11.13p 11.25p 10.82p 11.13p 462570
27/05/2014 10.88p 11.35p 10.75p 11.13p 1382514
23/05/2014 11.38p 11.65p 10.75p 10.88p 2642898
22/05/2014 10.88p 11.61p 10.86p 11.25p 3805157
21/05/2014 9.88p 11.00p 9.80p 10.88p 2392213
20/05/2014 9.25p 9.90p 9.15p 9.88p 2302521
19/05/2014 9.38p 9.44p 9.13p 9.25p 523793
16/05/2014 9.38p 9.75p 9.05p 9.38p 853887
15/05/2014 9.13p 9.50p 9.00p 9.38p 1390488
14/05/2014 8.75p 9.00p 8.63p 9.00p 228158
13/05/2014 8.63p 8.99p 8.60p 8.75p 1326477
12/05/2014 9.00p 9.09p 8.50p 9.00p 1508319
09/05/2014 8.63p 9.00p 8.63p 9.00p 110000
08/05/2014 8.50p 8.75p 8.25p 8.63p 2035115
07/05/2014 9.13p 9.13p 8.08p 8.50p 811552
06/05/2014 9.38p 9.38p 8.90p 9.13p 1220327
02/05/2014 9.38p 9.60p 9.15p 9.38p 3282734
01/05/2014 9.50p 9.50p 9.25p 9.38p 759492
30/04/2014 9.25p 9.75p 9.25p 9.50p 1118638
29/04/2014 9.13p 9.26p 9.10p 9.25p 766509
28/04/2014 9.13p 9.18p 9.00p 9.13p 281967
25/04/2014 9.13p 9.20p 9.00p 9.13p 535408
24/04/2014 8.63p 9.50p 8.63p 9.13p 1630058
23/04/2014 8.88p 8.88p 8.30p 8.63p 3162834
22/04/2014 9.25p 9.25p 8.75p 9.00p 1164383
17/04/2014 8.88p 9.40p 8.86p 9.25p 1717635
16/04/2014 8.75p 9.01p 8.65p 8.88p 2126124
15/04/2014 8.75p 9.00p 8.75p 8.75p 490398
14/04/2014 9.13p 9.21p 8.55p 8.75p 1299561
11/04/2014 8.63p 9.20p 8.63p 9.13p 1881648
10/04/2014 8.13p 9.00p 8.13p 8.63p 2452830
09/04/2014 7.75p 8.38p 7.75p 8.13p 2247152
08/04/2014 8.00p 8.25p 7.70p 7.75p 2426376
07/04/2014 7.88p 8.05p 7.76p 8.00p 691794
04/04/2014 7.38p 8.10p 7.01p 7.88p 1951065
03/04/2014 7.38p 7.50p 7.25p 7.38p 355344
02/04/2014 7.25p 7.64p 7.25p 7.38p 776889
01/04/2014 7.25p 7.25p 7.08p 7.25p 339015
31/03/2014 7.50p 7.75p 7.00p 7.25p 2271157
28/03/2014 7.75p 7.75p 7.25p 7.25p 571988
27/03/2014 7.75p 8.00p 7.52p 7.75p 792472
26/03/2014 8.00p 8.05p 7.63p 7.75p 2234685
25/03/2014 8.00p 8.17p 7.75p 8.00p 599275
24/03/2014 7.50p 8.15p 7.25p 8.00p 1803823
21/03/2014 7.50p 8.15p 7.25p 7.50p 2172890
20/03/2014 6.88p 7.60p 6.75p 7.50p 8641718
19/03/2014 7.00p 7.00p 6.50p 6.88p 693469
18/03/2014 7.00p 7.10p 6.80p 7.00p 327239
17/03/2014 6.88p 7.26p 6.75p 6.75p 1961894
14/03/2014 6.88p 7.25p 6.55p 6.88p 2743016
13/03/2014 7.00p 7.50p 6.55p 6.88p 875730
12/03/2014 7.25p 7.25p 6.75p 7.00p 293635
11/03/2014 6.88p 7.50p 6.80p 7.25p 1937173
10/03/2014 6.75p 6.90p 6.75p 6.88p 401379
07/03/2014 7.00p 7.00p 6.60p 6.75p 352461
06/03/2014 7.00p 7.00p 6.75p 7.00p 454132
05/03/2014 7.00p 7.26p 6.75p 7.00p 1781784
04/03/2014 6.88p 7.15p 6.75p 7.00p 300472
03/03/2014 7.25p 7.25p 6.75p 6.88p 988984
28/02/2014 7.25p 7.50p 6.69p 7.25p 3028717
27/02/2014 6.63p 7.50p 6.63p 7.25p 3024190
26/02/2014 6.50p 6.75p 6.32p 6.63p 2369046
25/02/2014 6.50p 6.60p 6.25p 6.38p 2663080
24/02/2014 6.75p 6.75p 6.25p 6.50p 621384
21/02/2014 6.63p 6.65p 6.00p 6.50p 1204004
20/02/2014 6.75p 7.00p 6.50p 6.63p 3873739
19/02/2014 7.25p 7.45p 6.50p 6.50p 2426688
18/02/2014 7.25p 7.50p 7.05p 7.25p 1720307
17/02/2014 7.13p 7.25p 7.05p 7.25p 209780
14/02/2014 7.25p 7.50p 7.00p 7.13p 859903
13/02/2014 6.88p 7.25p 6.80p 7.25p 1416815
12/02/2014 7.25p 7.25p 6.78p 6.88p 875046
11/02/2014 7.25p 7.29p 7.25p 7.25p 27350
10/02/2014 7.25p 7.50p 7.05p 7.25p 833808
07/02/2014 7.25p 7.50p 7.20p 7.25p 639558
06/02/2014 7.25p 7.25p 7.06p 7.25p 66780
05/02/2014 7.25p 7.50p 7.06p 7.25p 2302780
04/02/2014 7.25p 7.25p 7.05p 7.25p 123296
03/02/2014 7.13p 7.50p 6.78p 7.25p 1796068
31/01/2014 7.38p 7.38p 7.00p 7.13p 391835
30/01/2014 7.63p 7.63p 7.13p 7.38p 107790
29/01/2014 7.75p 7.84p 7.30p 7.63p 238337
28/01/2014 7.75p 7.88p 7.50p 7.75p 396631
27/01/2014 7.50p 7.75p 7.25p 7.75p 515756
24/01/2014 7.88p 8.00p 7.33p 7.50p 1880257
23/01/2014 8.13p 8.13p 7.55p 7.88p 249698
22/01/2014 8.13p 8.13p 8.00p 8.13p 25000
21/01/2014 8.13p 8.25p 7.75p 8.13p 918000
20/01/2014 8.25p 8.25p 7.80p 8.13p 1698635
17/01/2014 8.25p 8.25p 8.00p 8.25p 89329
16/01/2014 8.50p 8.60p 8.05p 8.25p 603906
15/01/2014 8.75p 9.00p 8.25p 8.50p 1296448
14/01/2014 8.63p 9.00p 8.40p 8.75p 961613
13/01/2014 8.63p 8.75p 8.13p 8.63p 732618
10/01/2014 8.25p 8.75p 8.15p 8.63p 3352995
09/01/2014 8.38p 8.42p 8.15p 8.25p 545400
08/01/2014 8.50p 8.50p 8.00p 8.38p 941485
07/01/2014 8.50p 8.69p 8.25p 8.50p 267152
06/01/2014 8.25p 8.70p 8.00p 8.50p 1292435
03/01/2014 8.00p 8.10p 7.75p 8.00p 1532435
02/01/2014 8.13p 8.13p 7.75p 8.00p 585654
31/12/2013 8.25p 8.25p 7.82p 8.00p 316914
30/12/2013 8.25p 8.50p 8.10p 8.25p 1384117
27/12/2013 8.25p 8.50p 8.00p 8.25p 1634662
24/12/2013 8.38p 8.38p 8.00p 8.25p 103069
23/12/2013 8.13p 8.25p 7.76p 8.25p 990542
20/12/2013 8.13p 8.25p 8.00p 8.13p 1420668
19/12/2013 8.25p 8.25p 7.80p 8.13p 975918
18/12/2013 8.38p 8.45p 8.00p 8.25p 792861
17/12/2013 8.88p 8.88p 8.13p 8.25p 1752850
16/12/2013 9.00p 9.00p 8.50p 8.88p 1408161
13/12/2013 9.38p 9.38p 8.80p 9.00p 4801092
12/12/2013 9.75p 10.00p 8.93p 9.38p 8794663
11/12/2013 9.00p 9.18p 8.60p 9.00p 1263703
10/12/2013 9.38p 9.50p 8.80p 9.00p 2371025
09/12/2013 8.88p 9.50p 8.75p 9.38p 1586780
06/12/2013 8.63p 9.00p 8.50p 8.50p 1010040
05/12/2013 8.63p 8.75p 8.25p 8.63p 863105
04/12/2013 8.63p 8.63p 8.50p 8.63p 1311926
03/12/2013 8.38p 8.63p 8.18p 8.63p 580790
02/12/2013 8.75p 8.90p 8.25p 8.38p 1729470
29/11/2013 8.38p 8.80p 8.38p 8.75p 481534
28/11/2013 8.75p 8.75p 7.90p 8.38p 2015124
27/11/2013 8.63p 8.95p 8.50p 8.75p 1332204
26/11/2013 8.63p 8.75p 8.25p 8.63p 1326142
25/11/2013 8.63p 8.73p 8.25p 8.63p 915792
22/11/2013 8.38p 8.70p 8.25p 8.63p 950156
21/11/2013 8.25p 8.50p 8.05p 8.38p 1968589
20/11/2013 8.63p 8.63p 8.01p 8.38p 409854
19/11/2013 8.63p 8.70p 8.25p 8.63p 1607663
18/11/2013 8.75p 8.75p 8.20p 8.63p 1092644
15/11/2013 8.13p 8.90p 8.00p 8.75p 3644076
14/11/2013 8.00p 8.25p 7.75p 8.13p 3475033
13/11/2013 7.88p 8.15p 7.70p 8.00p 1398534
12/11/2013 8.63p 8.75p 7.75p 7.88p 2064381
11/11/2013 8.50p 8.75p 8.19p 8.63p 2041827
08/11/2013 7.88p 8.70p 7.88p 8.50p 1426372
07/11/2013 7.88p 8.00p 7.68p 7.88p 1591880
06/11/2013 8.13p 8.13p 7.78p 7.88p 656103
05/11/2013 7.63p 8.50p 7.50p 8.13p 5187131
04/11/2013 7.75p 7.75p 7.25p 7.63p 2719366
01/11/2013 7.75p 8.00p 7.55p 7.63p 542255
31/10/2013 7.75p 7.75p 7.50p 7.75p 406521
30/10/2013 7.75p 7.78p 7.25p 7.75p 1153095
29/10/2013 7.75p 8.00p 7.38p 7.75p 536749
28/10/2013 7.75p 7.75p 7.50p 7.75p 84288
25/10/2013 7.63p 8.00p 7.31p 7.75p 974000
24/10/2013 7.63p 7.94p 7.51p 7.63p 936628
23/10/2013 7.63p 7.75p 7.31p 7.63p 1302626
22/10/2013 7.38p 7.75p 7.25p 7.63p 2282337
21/10/2013 7.50p 7.65p 7.00p 7.38p 2072622
18/10/2013 7.63p 7.75p 7.13p 7.38p 1258076
17/10/2013 8.00p 8.00p 7.50p 7.63p 1413695
16/10/2013 8.38p 8.38p 7.38p 8.00p 1846792
15/10/2013 8.75p 8.75p 8.10p 8.38p 1155008
14/10/2013 8.88p 9.73p 8.50p 8.75p 3879575
11/10/2013 8.75p 8.75p 8.25p 8.63p 1770040
10/10/2013 8.50p 8.75p 8.04p 8.75p 1891564
09/10/2013 8.63p 8.75p 7.97p 8.50p 1118290
08/10/2013 8.75p 8.78p 8.30p 8.63p 2211568
07/10/2013 9.00p 9.00p 8.50p 8.75p 1563578
04/10/2013 9.13p 9.13p 8.78p 9.00p 567504
03/10/2013 9.25p 9.29p 8.65p 9.13p 2668611
02/10/2013 9.63p 9.75p 9.05p 9.13p 1263059
01/10/2013 9.75p 10.15p 9.05p 9.63p 2554716
30/09/2013 10.00p 11.40p 9.39p 9.75p 5463471
27/09/2013 9.13p 10.68p 9.13p 10.00p 8536405
26/09/2013 8.75p 9.75p 8.75p 9.13p 8221540
25/09/2013 8.50p 8.91p 8.26p 8.75p 639529
24/09/2013 8.75p 8.84p 8.25p 8.50p 1801800
23/09/2013 7.88p 9.15p 7.75p 8.75p 4427692
20/09/2013 7.38p 8.00p 7.25p 7.88p 2219750
19/09/2013 7.38p 7.38p 7.05p 7.38p 2564625
18/09/2013 7.13p 7.40p 6.75p 7.38p 7778148
17/09/2013 7.25p 7.30p 6.75p 7.00p 939581
16/09/2013 6.75p 7.25p 6.55p 7.25p 755311
13/09/2013 6.88p 6.90p 6.55p 6.75p 957283
12/09/2013 7.00p 7.00p 6.75p 6.88p 1107943
11/09/2013 7.00p 7.15p 6.75p 6.88p 2030959
10/09/2013 6.88p 7.50p 6.60p 7.00p 3653941
09/09/2013 6.50p 7.49p 6.50p 6.88p 16473784

*Close Price adjusted for both dividends and splits