Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/05/2015 1.23p 1.23p 1.15p 1.18p 1093700
13/05/2015 1.25p 1.25p 1.20p 1.23p 1200418
12/05/2015 1.25p 1.25p 1.20p 1.23p 255623
11/05/2015 1.25p 1.30p 1.25p 1.25p 532073
08/05/2015 1.38p 1.38p 1.20p 1.25p 3336896
07/05/2015 1.38p 1.43p 1.34p 1.38p 309856
06/05/2015 1.33p 1.43p 1.33p 1.38p 679657
05/05/2015 1.45p 1.45p 1.25p 1.33p 5229405
01/05/2015 1.40p 1.58p 1.40p 1.45p 1036314
30/04/2015 1.33p 1.49p 1.32p 1.40p 1190015
29/04/2015 1.33p 1.35p 1.31p 1.33p 25946
28/04/2015 1.43p 1.50p 1.32p 1.33p 2164615
27/04/2015 1.43p 1.55p 1.43p 1.43p 0
24/04/2015 1.43p 1.43p 1.40p 1.43p 166194
23/04/2015 1.43p 1.43p 1.38p 1.43p 809736
22/04/2015 1.43p 1.44p 1.43p 1.43p 110000
21/04/2015 1.43p 1.45p 1.40p 1.43p 424784
20/04/2015 1.45p 1.50p 1.41p 1.43p 12500
17/04/2015 1.45p 1.45p 1.41p 1.45p 20054
16/04/2015 1.43p 1.49p 1.43p 1.45p 500000
15/04/2015 1.43p 1.50p 1.40p 1.43p 1791842
14/04/2015 1.55p 1.55p 1.30p 1.43p 1381963
13/04/2015 1.58p 1.60p 1.55p 1.55p 260166
10/04/2015 1.45p 1.82p 1.42p 1.58p 2463385
09/04/2015 1.43p 1.43p 1.42p 1.43p 800000
08/04/2015 1.43p 1.43p 1.40p 1.43p 300000
07/04/2015 1.43p 1.43p 1.43p 1.43p 264954
02/04/2015 1.58p 1.58p 1.43p 1.43p 1076860
01/04/2015 1.58p 1.58p 1.55p 1.58p 71896
31/03/2015 1.68p 1.68p 1.58p 1.58p 80000
30/03/2015 1.78p 1.80p 1.68p 1.68p 496246
27/03/2015 1.58p 1.74p 1.55p 1.73p 557377
26/03/2015 1.58p 1.58p 1.55p 1.58p 213000
25/03/2015 1.55p 1.75p 1.52p 1.58p 228360
24/03/2015 1.53p 1.55p 1.53p 1.55p 110000
23/03/2015 1.53p 1.55p 1.53p 1.53p 153849
20/03/2015 1.53p 1.53p 1.53p 1.53p 180000
19/03/2015 1.55p 1.55p 1.50p 1.55p 11903
18/03/2015 1.55p 1.75p 1.54p 1.55p 95503
17/03/2015 1.55p 1.55p 1.53p 1.53p 284108
16/03/2015 1.55p 1.58p 1.55p 1.55p 3500
13/03/2015 1.63p 1.63p 1.55p 1.55p 1166931
12/03/2015 1.73p 1.75p 1.54p 1.63p 2007720
11/03/2015 1.73p 1.79p 1.50p 1.73p 1172413
10/03/2015 1.88p 1.88p 1.85p 1.88p 293131
09/03/2015 1.88p 1.88p 1.85p 1.88p 51500
06/03/2015 1.88p 1.88p 1.85p 1.88p 115858
05/03/2015 1.88p 1.88p 1.85p 1.88p 75000
04/03/2015 1.88p 1.88p 1.88p 1.88p 0
03/03/2015 1.88p 1.89p 1.86p 1.88p 312773
02/03/2015 1.88p 1.89p 1.86p 1.88p 356524
27/02/2015 1.88p 1.89p 1.86p 1.88p 502289
26/02/2015 1.88p 1.89p 1.85p 1.88p 96706
25/02/2015 1.83p 1.88p 1.83p 1.88p 53080
24/02/2015 1.83p 1.86p 1.80p 1.83p 61494
23/02/2015 1.98p 1.98p 1.70p 1.83p 1845563
20/02/2015 1.98p 1.98p 1.95p 1.98p 42000
19/02/2015 1.95p 2.00p 1.95p 1.98p 354206
18/02/2015 1.83p 2.00p 1.83p 1.95p 745247
17/02/2015 1.80p 1.85p 1.80p 1.83p 744356
16/02/2015 1.73p 1.80p 1.66p 1.80p 259014
13/02/2015 1.83p 1.84p 1.65p 1.73p 1501141
12/02/2015 1.80p 1.84p 1.76p 1.83p 499519
11/02/2015 1.70p 1.85p 1.68p 1.80p 517444
10/02/2015 1.70p 1.70p 1.70p 1.70p 0
09/02/2015 1.70p 1.75p 1.68p 1.70p 270477
06/02/2015 1.70p 1.75p 1.68p 1.70p 694460
05/02/2015 1.83p 1.85p 1.68p 1.70p 995335
04/02/2015 1.80p 1.85p 1.80p 1.83p 225094
03/02/2015 1.93p 1.94p 1.81p 1.83p 246232
02/02/2015 2.05p 2.05p 1.85p 1.93p 372697
30/01/2015 2.00p 2.00p 1.90p 1.98p 403051
29/01/2015 2.05p 2.05p 1.95p 2.00p 1113455
28/01/2015 1.98p 2.15p 1.98p 2.05p 632014
27/01/2015 1.98p 2.00p 1.95p 1.98p 308042
26/01/2015 2.05p 2.05p 1.98p 1.98p 0
23/01/2015 2.05p 2.15p 2.04p 2.05p 14901
22/01/2015 2.08p 2.08p 1.96p 2.05p 117774
21/01/2015 1.95p 2.20p 1.95p 2.08p 1152722
20/01/2015 1.88p 2.00p 1.87p 1.95p 196613
19/01/2015 1.63p 1.95p 1.63p 1.88p 1057909
16/01/2015 2.05p 2.10p 1.95p 2.05p 588807
15/01/2015 2.05p 2.05p 1.86p 2.05p 180089
14/01/2015 2.13p 2.13p 1.90p 2.05p 801178
13/01/2015 2.13p 2.13p 2.00p 2.13p 142305
12/01/2015 2.05p 2.20p 2.00p 2.13p 762271
09/01/2015 2.03p 2.10p 1.97p 2.05p 1266574
08/01/2015 2.10p 2.10p 1.95p 2.03p 330584
07/01/2015 2.10p 2.10p 1.95p 2.10p 148697
06/01/2015 2.13p 2.13p 1.90p 2.10p 666506
05/01/2015 2.13p 2.15p 2.00p 2.13p 279946
02/01/2015 1.98p 2.20p 1.96p 2.13p 966764
31/12/2014 1.98p 2.00p 1.95p 1.98p 451777
30/12/2014 1.93p 2.00p 1.85p 1.98p 1062000
29/12/2014 1.93p 1.99p 1.87p 1.93p 373166
24/12/2014 1.90p 1.99p 1.85p 1.93p 781200
23/12/2014 2.05p 2.05p 1.70p 1.90p 1562802
22/12/2014 2.30p 2.32p 1.85p 2.05p 1165974
19/12/2014 2.33p 2.33p 2.18p 2.30p 40000
18/12/2014 2.33p 2.34p 2.25p 2.33p 149738
17/12/2014 2.53p 2.53p 2.25p 2.33p 304746
16/12/2014 2.58p 2.58p 2.50p 2.53p 129729
15/12/2014 2.58p 2.58p 2.54p 2.58p 50000
12/12/2014 2.60p 2.65p 2.55p 2.58p 699362
11/12/2014 2.60p 2.60p 2.55p 2.60p 26000
10/12/2014 2.60p 2.60p 2.55p 2.60p 34629
09/12/2014 2.73p 2.73p 2.60p 2.60p 269519
08/12/2014 2.73p 2.80p 2.65p 2.73p 58869
05/12/2014 2.73p 2.73p 2.73p 2.73p 842
04/12/2014 2.78p 2.78p 2.65p 2.73p 62461
03/12/2014 2.80p 2.82p 2.65p 2.80p 579967
02/12/2014 2.80p 2.80p 2.70p 2.80p 61406
01/12/2014 2.80p 2.80p 2.70p 2.80p 226413
28/11/2014 2.80p 2.90p 2.75p 2.80p 295000
27/11/2014 2.80p 2.80p 2.75p 2.80p 54091
26/11/2014 2.85p 2.86p 2.74p 2.80p 449196
25/11/2014 2.85p 2.95p 2.79p 2.85p 160814
24/11/2014 2.85p 2.85p 2.74p 2.85p 525474
21/11/2014 2.85p 2.85p 2.75p 2.85p 336740
20/11/2014 2.85p 2.85p 2.70p 2.85p 81885
19/11/2014 2.85p 2.92p 2.75p 2.85p 234442
18/11/2014 2.73p 3.00p 2.73p 2.85p 938350
17/11/2014 2.73p 2.80p 2.72p 2.73p 615529
14/11/2014 2.68p 2.75p 2.66p 2.68p 97816
13/11/2014 2.68p 2.75p 2.65p 2.68p 139458
12/11/2014 2.60p 2.73p 2.60p 2.68p 669411
11/11/2014 2.55p 2.65p 2.50p 2.60p 251594
10/11/2014 2.48p 2.59p 2.48p 2.55p 223927
07/11/2014 2.48p 2.50p 2.45p 2.48p 567621
06/11/2014 2.48p 2.50p 2.45p 2.48p 1308171
05/11/2014 2.23p 2.55p 2.23p 2.48p 2231846
04/11/2014 2.23p 2.26p 2.15p 2.23p 363436
03/11/2014 2.23p 2.50p 2.15p 2.23p 440866
31/10/2014 2.28p 2.43p 2.17p 2.23p 395869
30/10/2014 2.08p 2.30p 2.08p 2.28p 760186
29/10/2014 2.05p 2.15p 2.05p 2.08p 638025
28/10/2014 2.08p 2.25p 1.85p 2.05p 2488378
27/10/2014 2.13p 2.14p 2.00p 2.08p 1226941
24/10/2014 2.13p 2.14p 2.11p 2.13p 26795
23/10/2014 2.10p 2.15p 2.10p 2.13p 318806
22/10/2014 2.05p 2.15p 2.01p 2.10p 126697
21/10/2014 2.08p 2.09p 2.00p 2.05p 140000
20/10/2014 2.03p 2.05p 2.00p 2.05p 269447
17/10/2014 2.03p 2.05p 2.03p 2.03p 81000
16/10/2014 2.10p 2.12p 2.00p 2.03p 255671
15/10/2014 2.18p 2.18p 2.15p 2.18p 488500
14/10/2014 2.08p 2.15p 2.08p 2.10p 185564
13/10/2014 2.18p 2.18p 2.10p 2.10p 284762
10/10/2014 2.18p 2.18p 2.15p 2.18p 136552
09/10/2014 2.18p 2.19p 2.15p 2.18p 393362
08/10/2014 2.18p 2.18p 2.15p 2.18p 321711
07/10/2014 2.18p 2.20p 2.07p 2.18p 909266
06/10/2014 2.33p 2.33p 2.13p 2.18p 503802
03/10/2014 2.35p 2.37p 2.30p 2.33p 993298
02/10/2014 2.53p 2.53p 2.30p 2.35p 1517820
01/10/2014 2.53p 2.55p 2.50p 2.53p 144422
30/09/2014 2.63p 2.63p 2.50p 2.53p 138768
29/09/2014 2.70p 2.75p 2.58p 2.63p 700413
26/09/2014 2.75p 2.80p 2.65p 2.70p 429102
25/09/2014 2.75p 2.76p 2.69p 2.75p 322586
24/09/2014 2.78p 2.78p 2.65p 2.73p 438376
23/09/2014 2.78p 2.79p 2.70p 2.78p 781122
22/09/2014 2.78p 2.78p 2.75p 2.78p 48525
19/09/2014 2.78p 2.79p 2.75p 2.78p 191422
18/09/2014 2.78p 2.79p 2.75p 2.78p 216955
17/09/2014 2.78p 2.85p 2.77p 2.78p 347066
16/09/2014 2.78p 2.80p 2.75p 2.78p 131314
15/09/2014 2.75p 2.80p 2.71p 2.78p 64515
12/09/2014 2.75p 2.80p 2.68p 2.75p 515806
11/09/2014 2.78p 2.78p 2.70p 2.75p 90000
10/09/2014 2.78p 2.80p 2.70p 2.78p 177339
09/09/2014 2.70p 2.78p 2.68p 2.78p 250000
08/09/2014 2.68p 2.75p 2.61p 2.70p 788730
05/09/2014 2.58p 2.70p 2.58p 2.68p 379254
04/09/2014 2.78p 2.78p 2.53p 2.58p 697841
03/09/2014 2.78p 2.78p 2.70p 2.78p 50711
02/09/2014 2.63p 2.78p 2.50p 2.78p 914524
01/09/2014 2.78p 2.79p 2.62p 2.63p 444596
29/08/2014 2.93p 2.93p 2.65p 2.78p 1311102
28/08/2014 2.88p 3.22p 2.75p 2.93p 8062618
27/08/2014 2.88p 2.88p 2.80p 2.88p 425438
26/08/2014 2.88p 2.88p 2.85p 2.88p 297017
22/08/2014 2.88p 3.00p 2.80p 2.88p 380455
21/08/2014 2.88p 2.88p 2.80p 2.88p 105362
20/08/2014 2.85p 2.85p 2.75p 2.85p 73839
19/08/2014 2.88p 2.90p 2.75p 2.85p 353148
18/08/2014 2.88p 2.88p 2.80p 2.88p 106494
15/08/2014 2.88p 2.88p 2.70p 2.88p 420419
14/08/2014 2.83p 2.94p 2.81p 2.88p 475432
13/08/2014 2.88p 2.88p 2.82p 2.83p 45250
12/08/2014 2.88p 2.88p 2.82p 2.88p 132076
11/08/2014 2.93p 2.93p 2.80p 2.88p 217736
08/08/2014 3.03p 3.03p 2.93p 2.93p 257200
07/08/2014 3.05p 3.05p 3.00p 3.05p 825000
06/08/2014 3.10p 3.10p 3.00p 3.05p 238221
05/08/2014 3.10p 3.10p 3.05p 3.10p 306841
04/08/2014 3.10p 3.10p 3.07p 3.10p 341121
01/08/2014 3.13p 3.15p 3.00p 3.10p 645796
31/07/2014 3.13p 3.20p 3.06p 3.13p 291913
30/07/2014 3.30p 3.30p 3.05p 3.13p 859882

*Close Price adjusted for both dividends and splits