Obtala Limited (OBT) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/11/2012 22.00p 23.00p 21.13p 21.50p 730000
19/11/2012 23.38p 23.38p 21.00p 22.00p 357184
16/11/2012 23.38p 23.50p 23.38p 23.38p 202000
15/11/2012 23.38p 24.00p 23.38p 23.38p 295000
14/11/2012 23.38p 23.38p 22.75p 23.38p 105607
13/11/2012 23.38p 24.00p 22.95p 23.38p 870000
12/11/2012 23.38p 23.81p 22.81p 23.38p 40000
09/11/2012 23.00p 23.38p 22.75p 23.38p 163000
08/11/2012 22.75p 23.50p 21.06p 23.00p 0
07/11/2012 22.75p 23.50p 21.06p 22.75p 0
06/11/2012 22.75p 23.50p 21.06p 22.75p 0
05/11/2012 22.75p 23.50p 21.06p 22.75p 109440
02/11/2012 23.00p 23.00p 22.23p 22.75p 10659
01/11/2012 23.25p 23.25p 22.53p 23.00p 37004
31/10/2012 23.25p 24.00p 23.00p 23.25p 65000
30/10/2012 23.25p 24.00p 23.00p 23.25p 430000
29/10/2012 23.50p 23.50p 22.53p 23.25p 108983
26/10/2012 24.00p 24.00p 23.25p 23.75p 50000
25/10/2012 24.00p 24.50p 23.00p 24.00p 433000
24/10/2012 23.75p 24.00p 23.00p 24.00p 425000
23/10/2012 23.75p 24.00p 23.35p 23.75p 0
22/10/2012 24.00p 24.00p 23.35p 23.75p 30000
19/10/2012 23.75p 23.75p 23.32p 23.75p 25000
18/10/2012 23.75p 24.50p 23.32p 23.75p 144400
17/10/2012 23.25p 24.50p 23.25p 23.75p 341000
16/10/2012 23.38p 23.75p 22.50p 23.25p 1229168
15/10/2012 22.75p 23.70p 22.50p 23.38p 363500
12/10/2012 23.25p 23.25p 21.50p 22.00p 128675
11/10/2012 24.12p 24.12p 23.25p 23.25p 13063
10/10/2012 24.12p 24.12p 23.75p 24.12p 38228
09/10/2012 24.25p 24.50p 23.00p 24.12p 893792
08/10/2012 22.00p 24.86p 22.00p 24.25p 130600
05/10/2012 21.75p 22.42p 21.75p 22.25p 1010144
04/10/2012 21.75p 22.00p 21.00p 21.75p 1420000
03/10/2012 21.75p 21.75p 21.50p 21.75p 34000
02/10/2012 21.75p 21.92p 21.50p 21.75p 1400955
01/10/2012 20.75p 21.80p 20.75p 21.75p 1838698
28/09/2012 20.75p 21.00p 20.70p 21.00p 600100
27/09/2012 19.63p 21.70p 19.25p 21.00p 1977129
26/09/2012 19.00p 19.63p 19.00p 19.63p 50000
25/09/2012 19.75p 19.75p 19.25p 19.63p 804270
24/09/2012 19.75p 19.75p 19.00p 19.75p 90100
21/09/2012 18.13p 20.00p 18.00p 19.75p 1085367
20/09/2012 18.38p 18.38p 18.08p 18.13p 87730
19/09/2012 19.13p 19.13p 18.05p 18.38p 515098
18/09/2012 17.75p 20.75p 17.75p 19.37p 1569387
17/09/2012 15.13p 18.00p 15.00p 17.63p 1500729
14/09/2012 15.13p 15.13p 14.50p 15.13p 2000
13/09/2012 15.75p 15.75p 14.50p 15.13p 148453
12/09/2012 16.13p 16.50p 15.50p 15.75p 151647
11/09/2012 16.25p 17.00p 15.50p 16.13p 0
10/09/2012 16.25p 17.00p 15.50p 16.25p 1478086
07/09/2012 15.75p 16.89p 15.75p 16.25p 117500
06/09/2012 14.75p 15.75p 14.50p 15.75p 159000
05/09/2012 14.75p 15.50p 14.25p 14.75p 606767
04/09/2012 15.25p 15.50p 14.00p 14.75p 1063956
03/09/2012 15.25p 16.15p 15.25p 15.25p 50251
31/08/2012 15.25p 15.50p 15.25p 15.25p 0
30/08/2012 15.25p 15.50p 15.25p 15.25p 4225
29/08/2012 15.13p 15.53p 14.90p 15.25p 12064
28/08/2012 14.00p 15.75p 14.00p 15.13p 670829
24/08/2012 13.75p 13.75p 13.25p 13.50p 140052
23/08/2012 14.00p 14.00p 14.00p 14.00p 105200
22/08/2012 13.75p 14.00p 13.75p 14.00p 25000
21/08/2012 15.50p 15.50p 12.69p 14.00p 131491
20/08/2012 15.50p 15.50p 14.50p 15.50p 2000
17/08/2012 15.50p 15.50p 14.50p 15.50p 5043
16/08/2012 15.50p 15.50p 15.48p 15.50p 3800
15/08/2012 15.50p 15.50p 15.50p 15.50p 10000
14/08/2012 15.25p 17.00p 15.00p 15.50p 1348051
13/08/2012 15.25p 16.00p 15.18p 15.25p 101021
10/08/2012 15.25p 16.00p 13.25p 15.25p 0
09/08/2012 14.75p 16.00p 13.25p 15.25p 1021875
08/08/2012 15.63p 16.00p 15.50p 15.50p 200678
07/08/2012 15.75p 15.75p 15.75p 15.75p 500000
06/08/2012 16.00p 16.00p 15.50p 15.75p 6374
03/08/2012 15.75p 16.00p 15.50p 16.00p 30000
02/08/2012 15.75p 15.75p 15.50p 15.75p 27000
01/08/2012 15.75p 16.50p 15.50p 15.75p 0
31/07/2012 16.00p 16.50p 15.50p 15.75p 284374
30/07/2012 16.00p 16.10p 15.88p 16.00p 51410
27/07/2012 16.00p 16.10p 15.50p 16.00p 370444
26/07/2012 14.13p 16.00p 14.00p 16.00p 1928729
25/07/2012 14.75p 14.75p 14.00p 14.13p 554557
24/07/2012 16.75p 16.75p 13.50p 14.62p 1764402
23/07/2012 16.75p 16.78p 16.50p 16.75p 11139
20/07/2012 18.25p 18.78p 16.75p 16.75p 97000
19/07/2012 18.63p 19.00p 18.25p 18.25p 1305365
18/07/2012 19.13p 19.25p 18.05p 18.63p 169575
17/07/2012 20.00p 20.50p 19.13p 19.13p 450000
16/07/2012 20.63p 20.63p 19.00p 20.00p 147000
13/07/2012 19.75p 20.28p 19.63p 20.25p 214560
12/07/2012 19.75p 20.00p 19.75p 19.75p 110621
11/07/2012 19.75p 19.85p 19.50p 19.75p 88443
10/07/2012 19.63p 20.25p 19.50p 19.75p 65681
09/07/2012 20.87p 20.87p 19.50p 19.50p 72500
06/07/2012 20.87p 21.00p 20.87p 20.87p 4250000
05/07/2012 21.25p 21.25p 21.00p 21.25p 50986
04/07/2012 21.25p 21.50p 21.00p 21.25p 0
03/07/2012 21.25p 21.50p 21.00p 21.25p 0
02/07/2012 21.25p 21.50p 21.00p 21.25p 0
29/06/2012 21.25p 21.50p 21.00p 21.25p 425000
28/06/2012 21.25p 21.25p 21.00p 21.25p 0
27/06/2012 21.00p 21.25p 21.00p 21.25p 396000
26/06/2012 21.38p 21.50p 21.25p 21.38p 275009
25/06/2012 21.38p 21.38p 21.25p 21.38p 10000
22/06/2012 21.88p 21.88p 21.25p 21.38p 232000
21/06/2012 21.88p 22.00p 21.75p 21.88p 193000
20/06/2012 21.38p 21.75p 21.25p 21.63p 622880
19/06/2012 21.38p 21.50p 21.25p 21.38p 2275000
18/06/2012 21.38p 21.60p 21.38p 21.38p 1105000
15/06/2012 21.50p 22.25p 21.38p 21.38p 71862
14/06/2012 21.25p 22.00p 21.25p 21.50p 1060000
13/06/2012 21.25p 21.25p 20.00p 21.25p 10487000
12/06/2012 21.25p 21.25p 20.50p 21.25p 35249
11/06/2012 21.25p 21.25p 20.50p 21.25p 59000
08/06/2012 21.25p 22.00p 20.50p 21.25p 0
07/06/2012 21.50p 22.00p 20.50p 21.25p 1126146
06/06/2012 22.00p 22.00p 21.00p 21.50p 7059819
01/06/2012 22.25p 23.00p 21.70p 22.25p 209216
31/05/2012 22.25p 22.25p 21.50p 22.25p 2000
30/05/2012 22.25p 23.00p 21.00p 22.25p 835000
29/05/2012 22.25p 22.25p 21.00p 22.25p 30000
28/05/2012 22.25p 23.00p 22.25p 22.25p 700000
25/05/2012 22.25p 23.00p 22.00p 22.25p 259000
24/05/2012 22.25p 23.00p 21.60p 22.25p 79000
23/05/2012 22.25p 23.00p 21.00p 22.25p 25405
22/05/2012 21.75p 22.25p 21.00p 22.25p 5427150
21/05/2012 24.50p 24.50p 21.48p 21.75p 645491
18/05/2012 25.50p 25.50p 24.50p 24.50p 1301000
17/05/2012 25.50p 25.50p 25.25p 25.50p 4000
16/05/2012 25.87p 25.87p 25.25p 25.50p 1763511
15/05/2012 26.00p 26.15p 25.87p 25.87p 42259
14/05/2012 26.25p 26.50p 26.00p 26.00p 70000
11/05/2012 25.25p 26.50p 25.25p 25.87p 279577
10/05/2012 24.75p 26.00p 23.00p 25.25p 1929988
09/05/2012 25.50p 25.50p 24.00p 24.75p 290596
08/05/2012 25.87p 25.87p 25.50p 25.50p 711
04/05/2012 26.12p 26.12p 25.80p 25.87p 211000
03/05/2012 26.12p 26.25p 26.00p 26.12p 221400
02/05/2012 26.25p 26.50p 26.00p 26.12p 795000
01/05/2012 26.12p 26.28p 26.12p 26.25p 20000
30/04/2012 26.75p 27.00p 26.00p 26.12p 2176431
27/04/2012 26.25p 27.00p 25.75p 26.75p 9271369
26/04/2012 27.75p 27.75p 25.00p 26.25p 255373
25/04/2012 28.25p 28.50p 27.50p 27.75p 316351
24/04/2012 28.75p 28.75p 28.00p 28.25p 45000
23/04/2012 29.00p 29.50p 28.50p 28.75p 229645
20/04/2012 29.25p 29.50p 28.50p 29.00p 1280000
19/04/2012 28.75p 30.00p 28.50p 29.25p 1604501
18/04/2012 28.75p 29.25p 28.50p 28.75p 201500
17/04/2012 29.25p 29.25p 28.50p 28.75p 36400
16/04/2012 29.75p 30.00p 28.00p 29.25p 706286
13/04/2012 29.75p 30.50p 29.00p 29.75p 790066
12/04/2012 29.75p 30.00p 29.00p 29.75p 68665
11/04/2012 30.25p 30.25p 29.00p 29.75p 92617
10/04/2012 30.50p 30.50p 30.13p 30.25p 20000
05/04/2012 30.00p 30.50p 29.00p 30.50p 178792
04/04/2012 30.50p 31.00p 30.15p 30.50p 111000
03/04/2012 31.50p 31.50p 28.00p 30.50p 582446
02/04/2012 31.50p 31.50p 31.00p 31.50p 15000
30/03/2012 31.50p 31.50p 30.00p 31.50p 1115891
29/03/2012 31.50p 32.00p 31.00p 31.50p 352761
28/03/2012 31.50p 32.00p 31.50p 31.50p 200000
27/03/2012 32.12p 32.12p 31.30p 31.50p 125060
26/03/2012 32.25p 32.35p 32.00p 32.12p 150005
23/03/2012 32.25p 32.25p 32.00p 32.25p 6511
22/03/2012 32.25p 32.50p 32.25p 32.25p 2000000
21/03/2012 32.25p 32.25p 32.00p 32.25p 10000
20/03/2012 32.37p 33.00p 32.00p 32.25p 205086
19/03/2012 32.50p 32.56p 32.00p 32.37p 180000
16/03/2012 32.37p 32.75p 32.00p 32.50p 1030000
15/03/2012 32.37p 32.75p 32.00p 32.37p 6806
14/03/2012 32.50p 32.50p 32.37p 32.37p 20000
13/03/2012 33.25p 33.43p 32.00p 32.50p 165725
12/03/2012 33.75p 33.75p 33.00p 33.25p 117976
09/03/2012 33.75p 33.75p 33.00p 33.75p 0
08/03/2012 33.75p 33.75p 33.00p 33.75p 190559
07/03/2012 33.75p 34.05p 33.75p 33.75p 20000
06/03/2012 35.00p 35.00p 33.50p 33.75p 67368
05/03/2012 35.00p 35.50p 34.50p 35.00p 5789446
02/03/2012 34.38p 35.50p 33.75p 35.00p 4091367
01/03/2012 33.75p 34.75p 33.65p 34.38p 1035537
29/02/2012 33.38p 34.00p 33.38p 33.75p 256786
28/02/2012 33.38p 33.75p 33.00p 33.38p 1206512
27/02/2012 33.38p 33.75p 32.75p 33.38p 1611293
24/02/2012 33.25p 33.50p 32.50p 33.38p 792391
23/02/2012 32.00p 33.50p 32.00p 33.25p 332724
22/02/2012 33.00p 33.10p 31.75p 32.00p 261625
21/02/2012 28.75p 33.80p 28.75p 33.00p 24461122
20/02/2012 28.75p 28.75p 28.30p 28.75p 950
17/02/2012 28.25p 29.00p 28.25p 28.75p 320000
16/02/2012 28.13p 28.25p 27.75p 28.25p 180000
15/02/2012 28.13p 29.00p 28.13p 28.13p 316800
14/02/2012 28.00p 28.25p 27.50p 28.13p 0
13/02/2012 27.50p 28.25p 27.50p 27.50p 8326078
10/02/2012 27.25p 28.00p 27.25p 27.50p 216500
09/02/2012 27.25p 27.25p 27.05p 27.25p 25000
08/02/2012 27.25p 27.50p 27.25p 27.25p 0
07/02/2012 27.50p 27.50p 27.25p 27.25p 22500

*Close Price adjusted for both dividends and splits