Oriole Resources (ORR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oriole Resources

Date Open High Low Close* Volume
25/02/2016 1.90p 1.97p 1.80p 1.85p 683931
24/02/2016 1.88p 1.90p 1.77p 1.90p 781451
23/02/2016 1.88p 1.93p 1.75p 1.88p 457687
22/02/2016 1.83p 1.98p 1.75p 1.88p 1005855
19/02/2016 1.80p 1.89p 1.80p 1.83p 862252
18/02/2016 1.88p 1.94p 1.70p 1.80p 328563
17/02/2016 1.88p 1.95p 1.75p 1.88p 750377
16/02/2016 1.75p 2.00p 1.75p 1.88p 392002
15/02/2016 1.83p 1.90p 1.75p 1.75p 395691
12/02/2016 1.80p 1.93p 1.78p 1.83p 1595653
11/02/2016 1.70p 1.90p 1.65p 1.80p 2362181
10/02/2016 1.70p 1.70p 1.70p 1.70p 0
09/02/2016 1.60p 1.80p 1.56p 1.70p 1395078
08/02/2016 1.60p 1.68p 1.52p 1.60p 1360519
05/02/2016 1.60p 1.65p 1.52p 1.60p 312307
04/02/2016 1.60p 1.60p 1.57p 1.60p 35000
03/02/2016 1.60p 1.60p 1.55p 1.60p 300000
02/02/2016 1.60p 1.67p 1.55p 1.60p 78053
01/02/2016 1.60p 1.67p 1.55p 1.60p 153498
29/01/2016 1.60p 1.65p 1.53p 1.60p 425876
28/01/2016 1.53p 1.70p 1.53p 1.60p 541328
27/01/2016 1.45p 1.63p 1.43p 1.53p 1362838
26/01/2016 1.33p 1.57p 1.33p 1.45p 786384
25/01/2016 1.38p 1.38p 1.30p 1.38p 6500
22/01/2016 1.33p 1.50p 1.33p 1.38p 554829
21/01/2016 1.33p 1.34p 1.20p 1.33p 148529
20/01/2016 1.20p 1.34p 1.17p 1.23p 687574
19/01/2016 1.30p 1.30p 1.20p 1.28p 193388
18/01/2016 1.28p 1.35p 1.23p 1.30p 588590
15/01/2016 1.28p 1.28p 1.28p 1.28p 0
14/01/2016 1.33p 1.35p 1.25p 1.28p 348635
13/01/2016 1.43p 1.43p 1.34p 1.38p 822435
12/01/2016 1.43p 1.43p 1.38p 1.43p 100000
11/01/2016 1.43p 1.44p 1.37p 1.43p 54496
08/01/2016 1.43p 1.43p 1.35p 1.43p 62511
07/01/2016 1.48p 1.54p 1.37p 1.43p 28117
06/01/2016 1.50p 1.54p 1.40p 1.48p 408924
05/01/2016 1.50p 1.53p 1.50p 1.50p 490
04/01/2016 1.50p 1.50p 1.45p 1.50p 260349
31/12/2015 1.50p 1.50p 1.45p 1.50p 20000
30/12/2015 1.45p 1.60p 1.43p 1.50p 204099
29/12/2015 1.40p 1.50p 1.38p 1.45p 294390
24/12/2015 1.38p 1.50p 1.34p 1.40p 443428
23/12/2015 1.55p 1.55p 1.27p 1.38p 631869
22/12/2015 1.60p 1.83p 1.50p 1.55p 4142882
21/12/2015 1.43p 1.50p 1.35p 1.43p 1111374
18/12/2015 1.40p 1.49p 1.40p 1.43p 140605
17/12/2015 1.13p 1.49p 1.13p 1.40p 702364
16/12/2015 1.13p 1.18p 1.06p 1.13p 750484
15/12/2015 1.18p 1.19p 1.08p 1.13p 708392
14/12/2015 1.18p 1.34p 1.16p 1.18p 691907
11/12/2015 1.20p 1.28p 1.10p 1.18p 215000
10/12/2015 1.20p 1.40p 1.07p 1.20p 842651
09/12/2015 1.30p 1.30p 1.20p 1.20p 360099
08/12/2015 1.33p 1.50p 1.27p 1.30p 401861
07/12/2015 1.30p 1.50p 1.28p 1.33p 538276
04/12/2015 1.28p 1.45p 1.20p 1.30p 708428
03/12/2015 1.13p 1.30p 1.10p 1.28p 2636277
02/12/2015 1.33p 1.33p 1.11p 1.15p 866621
01/12/2015 1.45p 1.45p 1.28p 1.33p 1918379
30/11/2015 1.45p 1.45p 1.35p 1.45p 30000
27/11/2015 1.45p 1.50p 1.35p 1.45p 193015
26/11/2015 1.45p 1.45p 1.35p 1.45p 305328
25/11/2015 1.33p 1.45p 1.33p 1.45p 211280
24/11/2015 1.63p 1.63p 1.33p 1.33p 964579
23/11/2015 1.55p 1.64p 1.55p 1.63p 232581
20/11/2015 1.48p 1.60p 1.48p 1.55p 746275
19/11/2015 1.55p 1.55p 1.45p 1.48p 418988
18/11/2015 1.73p 1.75p 1.51p 1.55p 1387959
17/11/2015 1.73p 1.73p 1.70p 1.73p 177720
16/11/2015 1.73p 1.73p 1.72p 1.73p 1450
13/11/2015 1.78p 1.78p 1.70p 1.73p 187268
12/11/2015 1.78p 1.80p 1.75p 1.78p 630878
11/11/2015 1.83p 1.83p 1.78p 1.78p 75000
10/11/2015 1.80p 1.88p 1.75p 1.83p 919290
09/11/2015 1.78p 1.94p 1.78p 1.80p 1421264
06/11/2015 2.08p 2.20p 1.76p 1.78p 4798972
05/11/2015 1.93p 1.98p 1.90p 1.93p 111268
04/11/2015 1.95p 1.99p 1.90p 1.93p 649317
03/11/2015 1.95p 1.95p 1.94p 1.95p 275000
02/11/2015 2.13p 2.13p 2.01p 2.03p 80000
30/10/2015 2.20p 2.20p 2.05p 2.08p 400217
29/10/2015 2.20p 2.20p 2.00p 2.20p 283257
28/10/2015 2.08p 2.20p 2.08p 2.20p 712451
27/10/2015 1.98p 2.25p 1.98p 2.08p 2455639
26/10/2015 1.93p 1.98p 1.80p 1.98p 3321157
23/10/2015 1.98p 2.00p 1.91p 1.93p 1357033
22/10/2015 1.95p 2.00p 1.91p 1.98p 245000
21/10/2015 1.95p 1.99p 1.90p 1.95p 410789
20/10/2015 2.10p 2.20p 1.90p 1.95p 1251682
19/10/2015 1.98p 2.03p 1.91p 1.95p 201190
16/10/2015 1.98p 2.00p 1.95p 1.98p 384836
15/10/2015 2.08p 2.08p 1.95p 1.98p 846421
14/10/2015 2.08p 2.08p 1.96p 2.08p 759969
13/10/2015 2.08p 2.16p 1.99p 2.08p 156980
12/10/2015 2.05p 2.15p 2.05p 2.08p 174530
09/10/2015 2.10p 2.10p 1.91p 2.05p 175543
08/10/2015 2.10p 2.10p 2.00p 2.10p 46000
07/10/2015 2.10p 2.10p 1.98p 2.10p 106942
06/10/2015 2.10p 2.10p 2.01p 2.10p 17699
05/10/2015 2.10p 2.10p 2.00p 2.10p 1672182
02/10/2015 2.10p 2.10p 2.01p 2.10p 80012
01/10/2015 2.03p 2.10p 2.00p 2.10p 908691
30/09/2015 2.10p 2.10p 1.95p 2.03p 288262
29/09/2015 2.10p 2.10p 1.95p 2.05p 78209
28/09/2015 2.25p 2.26p 2.01p 2.10p 1123686
25/09/2015 2.20p 2.25p 2.11p 2.25p 307598
24/09/2015 2.15p 2.28p 2.11p 2.20p 1163328
23/09/2015 2.00p 2.22p 2.00p 2.15p 301849
22/09/2015 2.00p 2.09p 1.92p 2.00p 934721
21/09/2015 1.95p 2.09p 1.92p 2.00p 744941
18/09/2015 2.03p 2.03p 1.92p 1.95p 1320693
17/09/2015 1.98p 2.08p 1.90p 2.03p 4422500
16/09/2015 2.18p 2.28p 2.06p 2.15p 1548553
15/09/2015 2.05p 2.18p 1.96p 2.18p 734774
14/09/2015 2.25p 2.39p 2.01p 2.05p 3399125
11/09/2015 2.00p 2.36p 1.93p 2.25p 1474251
10/09/2015 1.78p 2.20p 1.78p 2.00p 2846144
09/09/2015 1.78p 1.78p 1.74p 1.78p 185100
08/09/2015 1.83p 1.84p 1.74p 1.78p 395079
07/09/2015 1.83p 1.88p 1.80p 1.83p 223204
04/09/2015 1.93p 1.93p 1.81p 1.83p 1304521
03/09/2015 1.93p 1.94p 1.88p 1.93p 362442
02/09/2015 1.93p 1.95p 1.85p 1.93p 694845
01/09/2015 1.88p 2.00p 1.83p 1.93p 886710
28/08/2015 1.98p 1.99p 1.76p 1.88p 1629500
27/08/2015 2.15p 2.15p 1.83p 1.98p 1669584
26/08/2015 2.18p 2.28p 2.00p 2.15p 1112274
25/08/2015 2.25p 2.30p 2.05p 2.18p 1729054
24/08/2015 1.95p 2.34p 1.95p 2.25p 2625382
21/08/2015 2.18p 2.18p 2.00p 2.00p 303041
20/08/2015 2.13p 2.18p 1.98p 2.18p 2107609
19/08/2015 2.10p 2.13p 1.96p 2.13p 2056715
18/08/2015 2.25p 2.25p 1.85p 2.10p 3608047
17/08/2015 2.30p 2.36p 2.12p 2.25p 2608282
14/08/2015 2.20p 2.40p 2.15p 2.30p 3330202
13/08/2015 1.95p 2.50p 1.95p 2.20p 8590774
12/08/2015 2.10p 2.20p 1.93p 1.95p 2770285
11/08/2015 2.45p 2.45p 2.06p 2.10p 4994209
10/08/2015 2.10p 2.30p 2.02p 2.10p 5040634
07/08/2015 1.88p 2.22p 1.82p 2.10p 11176559
06/08/2015 1.40p 1.92p 1.40p 1.88p 6102458
05/08/2015 1.38p 1.74p 1.38p 1.40p 4157492
04/08/2015 1.43p 1.43p 1.37p 1.38p 808834
03/08/2015 1.45p 1.49p 1.37p 1.43p 340588
31/07/2015 1.38p 1.48p 1.37p 1.45p 508059
30/07/2015 1.35p 1.35p 1.30p 1.35p 420000
29/07/2015 1.35p 1.35p 1.30p 1.35p 415523
28/07/2015 1.40p 1.40p 1.28p 1.35p 1450734
27/07/2015 1.38p 1.40p 1.35p 1.40p 904077
24/07/2015 1.38p 1.40p 1.30p 1.38p 973646
23/07/2015 1.23p 1.40p 1.23p 1.38p 1169077
22/07/2015 1.30p 1.38p 1.21p 1.23p 1391240
21/07/2015 1.43p 1.43p 1.31p 1.33p 2312784
20/07/2015 1.45p 1.48p 1.40p 1.43p 763089
17/07/2015 1.45p 1.49p 1.43p 1.45p 331275
16/07/2015 1.43p 1.47p 1.42p 1.45p 639176
15/07/2015 1.45p 1.45p 1.41p 1.43p 712917
14/07/2015 1.50p 1.50p 1.50p 1.50p 0
13/07/2015 1.45p 1.56p 1.45p 1.50p 2281741
10/07/2015 1.55p 1.55p 1.40p 1.45p 4828489
09/07/2015 1.53p 1.59p 1.50p 1.55p 1043607
08/07/2015 1.63p 1.63p 1.45p 1.53p 4159713
07/07/2015 1.63p 1.63p 1.61p 1.63p 526000
06/07/2015 1.63p 1.75p 1.63p 1.65p 1420938
03/07/2015 1.73p 1.77p 1.70p 1.73p 1225719
02/07/2015 1.88p 1.89p 1.72p 1.73p 5280333
01/07/2015 1.85p 1.88p 1.76p 1.88p 1808140
30/06/2015 1.88p 1.95p 1.80p 1.85p 2687987
29/06/2015 1.78p 1.99p 1.76p 1.88p 7762682
26/06/2015 1.73p 2.13p 1.73p 1.85p 18698144
25/06/2015 1.48p 1.88p 1.47p 1.75p 8155841
24/06/2015 1.40p 1.45p 1.40p 1.43p 439464
23/06/2015 1.50p 1.55p 1.40p 1.40p 981273
22/06/2015 1.55p 1.55p 1.50p 1.50p 865704
19/06/2015 1.58p 1.59p 1.52p 1.55p 614634
18/06/2015 1.58p 1.59p 1.51p 1.58p 843359
17/06/2015 1.50p 1.60p 1.47p 1.58p 2423556
16/06/2015 1.53p 1.53p 1.45p 1.50p 273251
15/06/2015 1.53p 1.58p 1.46p 1.53p 735891
12/06/2015 1.53p 1.54p 1.45p 1.53p 1862805
11/06/2015 1.55p 1.60p 1.35p 1.53p 2453152
10/06/2015 1.65p 1.65p 1.50p 1.55p 2126736
09/06/2015 1.75p 1.75p 1.53p 1.65p 13381844
08/06/2015 1.75p 1.90p 1.65p 1.75p 7889561
05/06/2015 1.45p 1.75p 1.45p 1.75p 12711781
04/06/2015 1.53p 1.60p 1.42p 1.45p 9361911
03/06/2015 1.55p 1.71p 1.49p 1.53p 11498728
02/06/2015 1.43p 1.67p 1.43p 1.53p 14966048
01/06/2015 1.23p 1.54p 1.20p 1.43p 9800375
29/05/2015 1.23p 1.40p 1.23p 1.23p 9882140
28/05/2015 1.25p 1.39p 1.16p 1.23p 6111311
27/05/2015 1.08p 1.33p 1.08p 1.25p 2070805
26/05/2015 1.08p 1.08p 1.00p 1.08p 205000
22/05/2015 1.08p 1.14p 1.08p 1.08p 118193
21/05/2015 1.13p 1.20p 1.08p 1.08p 1155343
20/05/2015 1.18p 1.18p 1.00p 1.08p 2767242
19/05/2015 1.18p 1.18p 1.17p 1.18p 402066
18/05/2015 1.18p 1.19p 1.13p 1.18p 959792
15/05/2015 1.18p 1.20p 1.12p 1.18p 390389

*Close Price adjusted for both dividends and splits