Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/09/2013 7.50p 7.63p 6.00p 6.50p 33528372
05/09/2013 7.75p 7.75p 7.30p 7.63p 307510
04/09/2013 8.00p 8.10p 7.75p 7.75p 269335
03/09/2013 7.88p 8.00p 7.63p 8.00p 271543
02/09/2013 8.00p 8.10p 7.62p 7.88p 241208
30/08/2013 8.00p 8.00p 7.78p 8.00p 122531
29/08/2013 8.00p 8.10p 7.75p 8.00p 484177
28/08/2013 8.00p 8.10p 7.75p 8.00p 953379
27/08/2013 8.00p 8.25p 7.80p 8.00p 423596
23/08/2013 7.50p 8.35p 7.50p 8.00p 2834576
22/08/2013 7.00p 7.75p 6.95p 7.50p 609783
21/08/2013 7.00p 7.25p 6.88p 7.00p 555783
20/08/2013 7.13p 7.13p 6.95p 7.00p 62313
19/08/2013 7.13p 7.20p 7.00p 7.13p 292384
16/08/2013 6.63p 7.25p 6.63p 7.13p 1853098
15/08/2013 6.25p 6.70p 6.25p 6.63p 396348
14/08/2013 6.50p 6.50p 6.25p 6.25p 41596
13/08/2013 6.50p 6.50p 6.25p 6.50p 291436
12/08/2013 6.50p 6.65p 6.34p 6.50p 2800107
09/08/2013 6.63p 6.67p 6.30p 6.50p 241666
08/08/2013 6.25p 6.65p 6.00p 6.63p 469370
07/08/2013 6.38p 6.38p 6.00p 6.00p 153500
06/08/2013 6.88p 6.88p 6.13p 6.38p 1493766
05/08/2013 6.88p 6.95p 6.75p 6.88p 356461
02/08/2013 6.88p 6.88p 6.75p 6.88p 11962
01/08/2013 6.75p 7.10p 6.75p 6.88p 662770
31/07/2013 6.50p 7.23p 6.25p 6.75p 991515
30/07/2013 6.13p 6.40p 6.13p 6.25p 1261624
29/07/2013 6.13p 6.20p 5.88p 6.13p 201910
26/07/2013 5.88p 5.88p 5.88p 5.88p 33829
25/07/2013 6.13p 6.13p 5.88p 5.88p 90000
24/07/2013 6.38p 6.38p 5.88p 6.13p 487261
23/07/2013 5.88p 6.00p 5.82p 5.88p 202168
22/07/2013 5.75p 6.00p 5.75p 5.88p 1077549
19/07/2013 5.75p 5.75p 5.63p 5.75p 20583
18/07/2013 5.75p 5.75p 5.50p 5.63p 536153
17/07/2013 5.75p 5.75p 5.75p 5.75p 250000
16/07/2013 5.75p 5.85p 5.63p 5.75p 45900
15/07/2013 5.75p 5.75p 5.70p 5.75p 50000
12/07/2013 5.88p 5.88p 5.63p 5.75p 60966
11/07/2013 5.88p 5.88p 5.75p 5.88p 26184
10/07/2013 5.88p 5.88p 5.80p 5.88p 40757
09/07/2013 5.88p 5.95p 5.75p 5.88p 186638
08/07/2013 5.88p 5.95p 5.81p 5.88p 77462
05/07/2013 5.75p 6.00p 5.63p 5.88p 303444
04/07/2013 5.75p 5.80p 5.46p 5.75p 548602
03/07/2013 5.50p 5.90p 5.37p 5.75p 610936
02/07/2013 5.63p 5.65p 5.32p 5.50p 690608
01/07/2013 5.88p 5.88p 5.50p 5.63p 515476
28/06/2013 6.13p 6.13p 5.75p 6.13p 495356
27/06/2013 6.25p 6.38p 5.80p 6.13p 1390356
26/06/2013 6.25p 6.63p 5.88p 6.13p 2304133
25/06/2013 6.00p 6.00p 5.75p 5.88p 554671
24/06/2013 6.00p 6.00p 5.75p 6.00p 171502
21/06/2013 6.13p 6.13p 5.80p 6.00p 678196
20/06/2013 6.00p 6.00p 5.75p 6.00p 286647
19/06/2013 6.00p 6.00p 5.75p 6.00p 127501
18/06/2013 6.00p 6.00p 5.59p 6.00p 663426
17/06/2013 6.13p 6.17p 5.75p 6.00p 368015
14/06/2013 6.00p 6.35p 5.88p 6.13p 632108
13/06/2013 6.00p 6.00p 5.50p 5.88p 3182006
12/06/2013 6.00p 6.25p 5.67p 6.00p 0
11/06/2013 6.00p 6.25p 5.67p 6.00p 318345
10/06/2013 6.13p 6.13p 5.75p 5.88p 190263
07/06/2013 6.00p 6.15p 5.75p 6.13p 3254512
06/06/2013 6.13p 6.13p 5.60p 6.00p 289712
05/06/2013 6.25p 6.25p 6.00p 6.13p 351950
04/06/2013 6.38p 6.38p 6.02p 6.25p 197179
03/06/2013 6.13p 6.50p 6.13p 6.38p 1768061
31/05/2013 6.38p 6.50p 6.07p 6.13p 1022243
30/05/2013 6.25p 6.60p 6.12p 6.38p 1363707
29/05/2013 6.63p 6.69p 6.25p 6.38p 227688
28/05/2013 6.63p 6.63p 6.50p 6.63p 140015
24/05/2013 6.63p 6.70p 6.50p 6.63p 187192
23/05/2013 6.88p 6.88p 6.50p 6.63p 241319
22/05/2013 6.88p 7.00p 6.75p 6.88p 218296
21/05/2013 7.50p 7.63p 6.75p 6.88p 1763298
20/05/2013 6.63p 7.50p 6.54p 7.13p 2538787
17/05/2013 6.50p 6.75p 6.50p 6.63p 267418
16/05/2013 6.50p 6.75p 6.50p 6.50p 120849
15/05/2013 6.63p 6.67p 6.30p 6.50p 311062
14/05/2013 6.88p 6.88p 6.50p 6.63p 722480
13/05/2013 7.00p 7.00p 6.75p 6.88p 710645
10/05/2013 6.88p 7.09p 6.65p 7.00p 2549974
09/05/2013 7.13p 7.21p 6.75p 6.88p 1090154
08/05/2013 6.38p 7.29p 6.38p 7.13p 1395602
07/05/2013 6.38p 6.58p 6.35p 6.38p 321599
03/05/2013 6.63p 6.75p 6.25p 6.38p 464551
02/05/2013 6.88p 7.00p 6.60p 6.63p 640494
01/05/2013 7.13p 7.13p 6.75p 6.88p 570592
30/04/2013 7.25p 7.30p 7.00p 7.13p 490125
29/04/2013 6.88p 7.25p 6.88p 7.25p 1343696
26/04/2013 7.00p 7.05p 6.85p 6.88p 113635
25/04/2013 6.88p 7.15p 6.80p 7.00p 787779
24/04/2013 7.13p 7.13p 6.50p 6.88p 2893069
23/04/2013 7.38p 7.38p 6.86p 7.13p 1386697
22/04/2013 7.88p 8.50p 7.25p 7.38p 4366015
19/04/2013 7.50p 7.74p 7.16p 7.38p 387178
18/04/2013 7.63p 7.74p 7.33p 7.38p 662835
17/04/2013 7.25p 8.00p 7.22p 7.63p 1085695
16/04/2013 7.13p 7.50p 6.78p 7.25p 1633784
15/04/2013 7.13p 7.24p 7.00p 7.13p 535275
12/04/2013 7.25p 7.50p 7.05p 7.13p 1715714
11/04/2013 7.38p 7.40p 7.10p 7.25p 936354
10/04/2013 7.63p 7.65p 7.15p 7.38p 1051046
09/04/2013 7.38p 8.10p 7.07p 7.63p 2411850
08/04/2013 7.00p 7.50p 6.80p 7.38p 1779045
05/04/2013 7.38p 7.39p 6.81p 7.00p 2933961
04/04/2013 7.38p 7.65p 7.26p 7.38p 2323975
03/04/2013 8.75p 8.90p 7.00p 7.38p 5829736
02/04/2013 8.13p 8.28p 7.55p 7.75p 6281810
28/03/2013 7.63p 8.85p 7.50p 8.13p 11354188
27/03/2013 7.00p 7.75p 6.75p 7.63p 20701204
26/03/2013 7.38p 7.38p 6.58p 7.00p 35857132
25/03/2013 7.63p 8.00p 7.10p 7.38p 6818910
22/03/2013 7.63p 8.25p 7.25p 7.63p 35671840
21/03/2013 7.75p 8.77p 6.82p 7.38p 7990418
20/03/2013 9.13p 9.13p 7.88p 7.88p 1542887
19/03/2013 9.13p 9.25p 9.00p 9.13p 1326324
18/03/2013 9.13p 9.13p 9.00p 9.13p 224260
15/03/2013 9.13p 9.13p 9.00p 9.13p 72260
14/03/2013 9.25p 9.25p 9.00p 9.13p 1719233
13/03/2013 13.12p 13.12p 9.00p 9.25p 3326988
12/03/2013 13.63p 13.63p 13.00p 13.12p 137000
11/03/2013 13.63p 13.63p 13.63p 13.63p 1000
08/03/2013 14.13p 14.50p 13.60p 13.63p 1186000
07/03/2013 14.25p 14.70p 14.00p 14.13p 113552
06/03/2013 14.62p 14.62p 13.25p 14.25p 141003
05/03/2013 14.75p 15.50p 14.00p 14.62p 210000
04/03/2013 14.75p 15.50p 14.00p 14.75p 0
01/03/2013 14.75p 15.50p 14.00p 14.75p 0
28/02/2013 14.75p 15.50p 14.00p 14.75p 40645
27/02/2013 14.75p 15.50p 14.75p 14.75p 170000
26/02/2013 15.50p 16.00p 13.69p 15.00p 442856
25/02/2013 15.50p 15.70p 15.00p 15.50p 57934
22/02/2013 15.25p 15.61p 15.25p 15.50p 42699
21/02/2013 14.75p 15.50p 13.00p 15.25p 502740
20/02/2013 16.50p 16.50p 14.00p 14.75p 151675
19/02/2013 16.50p 16.50p 13.00p 16.50p 115000
18/02/2013 16.50p 16.94p 16.50p 16.50p 0
15/02/2013 16.50p 16.94p 16.50p 16.50p 25227
14/02/2013 16.50p 16.80p 16.50p 16.50p 0
13/02/2013 16.50p 16.80p 16.50p 16.50p 14390
12/02/2013 16.50p 17.00p 16.50p 16.50p 1120000
11/02/2013 16.50p 16.50p 16.00p 16.50p 3786
08/02/2013 16.75p 16.75p 16.50p 16.50p 20000
07/02/2013 17.00p 17.20p 16.50p 16.75p 1058040
06/02/2013 16.75p 17.00p 16.50p 17.00p 3382860
05/02/2013 17.00p 17.14p 16.50p 16.75p 0
04/02/2013 17.00p 17.14p 16.50p 17.00p 0
01/02/2013 17.00p 17.14p 16.50p 17.00p 35514
31/01/2013 16.88p 17.50p 16.88p 17.00p 240200
30/01/2013 16.88p 17.00p 16.88p 16.88p 0
29/01/2013 16.88p 17.00p 16.88p 16.88p 15000
28/01/2013 17.00p 17.50p 16.00p 16.88p 556450
25/01/2013 17.00p 17.00p 16.00p 17.00p 40000
24/01/2013 17.00p 17.50p 17.00p 17.00p 39216
23/01/2013 17.00p 17.50p 16.50p 17.00p 100710
22/01/2013 17.00p 17.50p 17.00p 17.00p 620582
21/01/2013 17.00p 18.00p 16.00p 17.00p 216017
18/01/2013 17.00p 17.00p 17.00p 17.00p 166
17/01/2013 17.00p 18.00p 16.00p 17.00p 997011
16/01/2013 17.50p 17.50p 17.00p 17.00p 23500
15/01/2013 17.50p 18.00p 17.00p 17.50p 0
14/01/2013 17.50p 18.00p 17.00p 17.50p 333500
11/01/2013 17.50p 17.50p 17.50p 17.50p 29571
10/01/2013 17.50p 17.50p 17.00p 17.50p 54000
09/01/2013 18.00p 18.00p 17.00p 17.50p 122500
08/01/2013 18.00p 18.00p 17.80p 18.00p 16853
07/01/2013 18.00p 19.00p 17.80p 18.00p 270000
04/01/2013 18.00p 18.50p 17.49p 18.00p 0
03/01/2013 18.50p 18.50p 17.49p 18.00p 121337
02/01/2013 17.50p 18.50p 17.50p 18.50p 677000
31/12/2012 17.50p 17.50p 17.50p 17.50p 4500
28/12/2012 17.50p 18.00p 17.50p 17.50p 134500
27/12/2012 17.63p 18.00p 17.50p 17.50p 2000000
24/12/2012 17.63p 17.63p 17.00p 17.63p 20000
21/12/2012 17.63p 18.25p 17.00p 17.63p 83300
20/12/2012 17.75p 17.75p 17.00p 17.63p 29000
19/12/2012 18.00p 18.50p 17.00p 18.00p 854928
18/12/2012 18.00p 18.25p 18.00p 18.00p 0
17/12/2012 18.25p 18.25p 18.00p 18.00p 7165
14/12/2012 18.25p 18.25p 18.00p 18.25p 8937
13/12/2012 18.25p 18.50p 18.00p 18.25p 181594
12/12/2012 18.25p 18.50p 18.25p 18.25p 140000
11/12/2012 18.25p 18.50p 18.00p 18.25p 0
10/12/2012 18.25p 18.50p 18.00p 18.25p 28668
07/12/2012 18.50p 18.50p 18.00p 18.25p 241500
06/12/2012 19.63p 19.63p 18.00p 18.50p 138276
05/12/2012 19.63p 20.10p 19.00p 19.50p 2783986
04/12/2012 19.25p 19.25p 19.00p 19.25p 2000
03/12/2012 19.88p 20.25p 18.50p 19.25p 109000
30/11/2012 19.50p 20.00p 19.41p 19.88p 4285408
29/11/2012 21.38p 21.38p 19.02p 19.50p 117080
28/11/2012 21.50p 21.50p 21.00p 21.38p 152280
27/11/2012 21.50p 22.00p 21.00p 21.50p 134714
26/11/2012 21.50p 21.50p 21.01p 21.50p 42000
23/11/2012 21.50p 22.00p 21.00p 21.50p 725000
22/11/2012 21.50p 21.50p 21.00p 21.50p 25000
21/11/2012 21.50p 21.50p 21.00p 21.50p 75000

*Close Price adjusted for both dividends and splits