Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/07/2014 3.20p 3.30p 3.20p 3.30p 726903
28/07/2014 3.18p 3.20p 3.12p 3.20p 356923
25/07/2014 3.25p 3.30p 3.12p 3.18p 2118970
24/07/2014 3.40p 3.45p 3.10p 3.25p 2267988
23/07/2014 3.68p 3.68p 3.28p 3.40p 2015624
22/07/2014 3.70p 3.79p 3.60p 3.68p 1400866
21/07/2014 3.55p 4.00p 3.50p 3.70p 7226622
18/07/2014 3.68p 3.98p 3.24p 3.50p 7949395
17/07/2014 2.98p 3.75p 2.98p 3.68p 7471172
16/07/2014 3.00p 3.20p 2.90p 2.98p 5628442
15/07/2014 2.93p 2.93p 2.85p 2.93p 833566
14/07/2014 2.93p 2.94p 2.90p 2.93p 100545
11/07/2014 2.93p 2.94p 2.90p 2.93p 55973
10/07/2014 2.93p 2.93p 2.90p 2.93p 66659
09/07/2014 2.93p 2.94p 2.90p 2.93p 158438
08/07/2014 2.93p 2.94p 2.91p 2.93p 161222
07/07/2014 2.90p 2.95p 2.90p 2.93p 575093
04/07/2014 2.90p 2.93p 2.90p 2.90p 73258
03/07/2014 2.90p 2.93p 2.85p 2.90p 96152
02/07/2014 2.90p 3.10p 2.86p 2.90p 235797
01/07/2014 2.85p 2.93p 2.85p 2.90p 214489
30/06/2014 2.83p 3.05p 2.81p 2.85p 161396
27/06/2014 2.93p 2.93p 2.80p 2.83p 568763
26/06/2014 2.78p 3.27p 2.78p 2.93p 5801811
25/06/2014 2.78p 2.95p 2.76p 2.78p 21530
24/06/2014 2.73p 2.85p 2.70p 2.78p 2380203
23/06/2014 2.70p 2.75p 2.70p 2.73p 2313744
20/06/2014 2.68p 2.75p 2.68p 2.70p 250829
19/06/2014 2.83p 2.83p 2.67p 2.68p 660000
18/06/2014 2.83p 2.83p 2.81p 2.83p 69717
17/06/2014 2.85p 2.85p 2.80p 2.83p 288481
16/06/2014 2.85p 2.85p 2.85p 2.85p 0
13/06/2014 2.85p 2.85p 2.85p 2.85p 50000
12/06/2014 2.85p 3.00p 2.83p 2.85p 67105
11/06/2014 2.95p 2.95p 2.85p 2.85p 349294
10/06/2014 2.95p 2.95p 2.90p 2.95p 103035
09/06/2014 2.95p 2.95p 2.90p 2.95p 21000
06/06/2014 2.95p 3.08p 2.90p 2.95p 56824
05/06/2014 2.93p 2.95p 2.82p 2.95p 996110
04/06/2014 2.93p 2.93p 2.85p 2.93p 238745
03/06/2014 2.93p 3.10p 2.85p 2.93p 142148
02/06/2014 2.93p 2.93p 2.85p 2.93p 168481
30/05/2014 2.93p 2.93p 2.85p 2.93p 750556
29/05/2014 2.90p 2.93p 2.80p 2.93p 268995
28/05/2014 2.95p 3.10p 2.89p 2.90p 283987
27/05/2014 2.98p 2.99p 2.90p 2.95p 459635
23/05/2014 2.98p 2.98p 2.85p 2.98p 236154
22/05/2014 2.78p 3.00p 2.75p 2.98p 1170864
21/05/2014 2.78p 2.80p 2.71p 2.78p 730743
20/05/2014 2.85p 2.87p 2.76p 2.78p 635714
19/05/2014 3.03p 3.05p 2.80p 2.85p 1067379
16/05/2014 3.08p 3.08p 3.03p 3.03p 308864
15/05/2014 3.08p 3.09p 3.05p 3.08p 119023
14/05/2014 3.08p 3.08p 3.07p 3.08p 81015
13/05/2014 3.10p 3.10p 3.00p 3.08p 606216
12/05/2014 3.10p 3.28p 3.05p 3.25p 85713
09/05/2014 3.13p 3.25p 3.05p 3.25p 170643
08/05/2014 3.13p 3.15p 3.10p 3.13p 115000
07/05/2014 3.05p 3.13p 3.05p 3.13p 1317175
06/05/2014 3.18p 3.18p 3.05p 3.05p 206528
02/05/2014 3.18p 3.19p 3.10p 3.18p 214405
01/05/2014 3.18p 3.19p 3.10p 3.18p 368087
30/04/2014 3.15p 3.25p 3.13p 3.18p 318871
29/04/2014 3.05p 3.25p 3.05p 3.15p 892827
28/04/2014 3.28p 3.28p 3.00p 3.05p 1723907
25/04/2014 3.28p 3.28p 3.25p 3.28p 81167
24/04/2014 3.28p 3.28p 3.25p 3.28p 30000
23/04/2014 3.45p 3.45p 3.25p 3.28p 1075028
22/04/2014 3.53p 3.53p 3.40p 3.45p 796686
17/04/2014 3.53p 3.53p 3.40p 3.53p 401000
16/04/2014 3.53p 3.54p 3.53p 3.53p 141810
15/04/2014 3.53p 3.53p 3.50p 3.53p 67030
14/04/2014 3.55p 3.60p 3.50p 3.53p 454277
11/04/2014 3.53p 3.60p 3.53p 3.55p 256650
10/04/2014 3.45p 3.75p 3.40p 3.53p 766571
09/04/2014 3.63p 3.75p 3.38p 3.45p 410370
08/04/2014 3.65p 3.65p 3.40p 3.63p 376587
07/04/2014 3.68p 3.68p 3.62p 3.65p 628475
04/04/2014 3.68p 3.70p 3.50p 3.68p 748476
03/04/2014 3.70p 4.00p 3.60p 3.68p 1316732
02/04/2014 3.68p 3.75p 3.66p 3.70p 861282
01/04/2014 3.80p 3.85p 3.66p 3.68p 1044264
31/03/2014 3.70p 3.85p 3.67p 3.80p 1741236
28/03/2014 3.75p 3.78p 3.38p 3.50p 1078000
27/03/2014 3.80p 3.80p 3.75p 3.78p 130000
26/03/2014 3.68p 3.88p 3.62p 3.83p 1460239
25/03/2014 3.88p 3.88p 3.50p 3.68p 415697
24/03/2014 3.88p 3.88p 3.76p 3.88p 229410
21/03/2014 3.93p 3.93p 3.75p 3.88p 490450
20/03/2014 3.93p 3.95p 3.85p 3.93p 358630
19/03/2014 4.03p 4.03p 3.85p 3.93p 1054393
18/03/2014 3.95p 4.00p 3.90p 3.95p 480941
17/03/2014 3.93p 4.25p 3.88p 4.25p 1351973
14/03/2014 3.93p 4.00p 3.85p 3.93p 389224
13/03/2014 3.93p 4.00p 3.90p 3.93p 570697
12/03/2014 4.00p 4.00p 3.85p 3.93p 1249427
11/03/2014 4.00p 4.04p 3.75p 4.00p 175911
10/03/2014 4.00p 4.15p 3.85p 4.00p 672814
07/03/2014 4.13p 4.25p 3.87p 4.00p 1350552
06/03/2014 3.88p 4.00p 3.86p 3.88p 151005
05/03/2014 3.88p 4.00p 3.82p 3.88p 171964
04/03/2014 3.75p 3.99p 3.61p 3.88p 790111
03/03/2014 3.75p 3.90p 3.74p 3.75p 301816
28/02/2014 3.63p 3.85p 3.57p 3.75p 417710
27/02/2014 3.63p 3.74p 3.57p 3.63p 13052
26/02/2014 3.63p 3.75p 3.55p 3.63p 1462124
25/02/2014 3.63p 3.70p 3.53p 3.63p 1138918
24/02/2014 3.88p 3.88p 3.50p 3.63p 2407548
21/02/2014 3.88p 4.00p 3.77p 3.88p 916981
20/02/2014 3.88p 4.00p 3.88p 3.88p 59911
19/02/2014 4.38p 4.38p 3.80p 3.88p 2407435
18/02/2014 4.13p 4.13p 4.04p 4.13p 963272
17/02/2014 4.13p 4.13p 4.04p 4.13p 476626
14/02/2014 4.13p 4.18p 4.09p 4.13p 253832
13/02/2014 3.88p 4.25p 3.88p 4.13p 1106613
12/02/2014 3.88p 3.95p 3.86p 3.88p 306327
11/02/2014 3.88p 3.97p 3.82p 3.88p 471223
10/02/2014 3.88p 4.00p 3.78p 3.88p 274708
07/02/2014 3.88p 4.00p 3.88p 3.88p 976202
06/02/2014 4.00p 4.00p 3.75p 3.88p 159654
05/02/2014 4.00p 4.00p 3.80p 4.00p 93739
04/02/2014 3.88p 4.00p 3.78p 4.00p 56586
03/02/2014 3.88p 3.90p 3.76p 3.88p 161707
31/01/2014 3.88p 3.91p 3.76p 3.88p 273496
30/01/2014 3.88p 4.00p 3.77p 3.88p 149176
29/01/2014 4.00p 4.00p 3.85p 3.88p 72714
28/01/2014 4.13p 4.13p 3.81p 4.00p 1117959
27/01/2014 4.13p 4.13p 4.00p 4.13p 622900
24/01/2014 4.13p 4.13p 4.00p 4.13p 294307
23/01/2014 4.13p 4.20p 4.00p 4.13p 373855
22/01/2014 4.13p 4.20p 4.00p 4.13p 327325
21/01/2014 4.13p 4.13p 4.00p 4.13p 189552
20/01/2014 4.38p 4.38p 4.00p 4.13p 274600
17/01/2014 4.38p 4.38p 4.25p 4.38p 287416
16/01/2014 4.38p 4.38p 4.25p 4.38p 85270
15/01/2014 4.38p 4.38p 4.15p 4.38p 167718
14/01/2014 4.38p 4.38p 4.13p 4.38p 499000
13/01/2014 4.38p 4.41p 4.27p 4.38p 318978
10/01/2014 4.13p 4.13p 4.06p 4.13p 4460
09/01/2014 4.13p 4.20p 4.06p 4.13p 225000
08/01/2014 4.13p 4.21p 4.06p 4.13p 233874
07/01/2014 4.13p 4.13p 4.05p 4.13p 15000
06/01/2014 4.13p 4.17p 4.03p 4.13p 372393
03/01/2014 4.13p 4.18p 4.05p 4.13p 148794
02/01/2014 4.13p 4.18p 4.13p 4.13p 15000
31/12/2013 4.13p 4.13p 4.05p 4.13p 63131
30/12/2013 4.00p 4.50p 4.00p 4.13p 778688
27/12/2013 4.00p 4.19p 4.00p 4.00p 140000
24/12/2013 3.88p 4.00p 3.85p 4.00p 532749
23/12/2013 4.13p 4.24p 3.75p 3.88p 1951407
20/12/2013 4.13p 4.19p 4.00p 4.13p 558597
19/12/2013 4.38p 4.44p 4.13p 4.13p 589032
18/12/2013 4.25p 4.41p 4.08p 4.13p 3394228
17/12/2013 4.38p 4.38p 3.75p 3.75p 4965449
16/12/2013 4.38p 4.38p 4.12p 4.38p 2333240
13/12/2013 4.38p 4.38p 4.25p 4.38p 141000
12/12/2013 4.38p 4.38p 4.20p 4.38p 1869533
11/12/2013 4.38p 4.63p 4.25p 4.50p 572500
10/12/2013 4.38p 4.38p 4.25p 4.38p 2001244
09/12/2013 4.38p 4.38p 4.25p 4.38p 98855
06/12/2013 4.38p 4.75p 4.25p 4.75p 473628
05/12/2013 4.38p 4.40p 4.25p 4.38p 329947
04/12/2013 4.38p 4.39p 4.25p 4.38p 233383
03/12/2013 4.38p 4.50p 4.25p 4.38p 413498
02/12/2013 4.38p 4.40p 4.25p 4.38p 568563
29/11/2013 4.38p 4.45p 4.25p 4.38p 558650
28/11/2013 4.13p 4.25p 4.13p 4.25p 20292
27/11/2013 4.13p 4.25p 4.13p 4.13p 103826
26/11/2013 4.13p 4.25p 4.10p 4.13p 100000
25/11/2013 4.13p 4.25p 4.10p 4.13p 234988
22/11/2013 4.13p 4.20p 4.00p 4.13p 1210591
21/11/2013 4.38p 4.38p 4.05p 4.13p 562602
20/11/2013 4.38p 4.38p 4.25p 4.38p 220787
19/11/2013 4.38p 4.38p 4.28p 4.38p 50435
18/11/2013 4.38p 4.38p 4.25p 4.38p 322847
15/11/2013 4.38p 4.38p 4.29p 4.38p 106881
14/11/2013 4.38p 4.38p 4.25p 4.38p 568655
13/11/2013 4.38p 4.38p 4.24p 4.38p 318824
12/11/2013 4.38p 4.43p 4.31p 4.38p 43097
11/11/2013 4.50p 4.50p 4.33p 4.38p 151285
08/11/2013 4.50p 4.65p 4.38p 4.50p 33008
07/11/2013 4.50p 4.50p 4.38p 4.50p 79906
06/11/2013 4.50p 4.71p 4.33p 4.50p 234330
05/11/2013 4.50p 4.63p 4.33p 4.50p 258009
04/11/2013 4.38p 4.70p 4.38p 4.50p 236096
01/11/2013 4.38p 4.50p 4.35p 4.38p 276871
31/10/2013 4.38p 4.40p 4.35p 4.38p 67312
30/10/2013 4.38p 4.45p 4.30p 4.38p 294522
29/10/2013 4.38p 4.45p 4.32p 4.38p 448175
28/10/2013 4.38p 4.38p 4.25p 4.38p 848960
25/10/2013 4.38p 4.39p 4.25p 4.38p 898987
24/10/2013 4.38p 4.38p 4.25p 4.38p 2882360
23/10/2013 4.38p 4.38p 4.25p 4.38p 531165
22/10/2013 4.38p 4.38p 4.25p 4.38p 36292
21/10/2013 4.38p 4.38p 4.25p 4.38p 413123
18/10/2013 4.38p 4.45p 4.12p 4.38p 3276333
17/10/2013 4.38p 4.38p 4.25p 4.38p 200406
16/10/2013 4.38p 4.40p 4.30p 4.38p 140000
15/10/2013 4.50p 4.50p 4.25p 4.50p 973050
14/10/2013 4.88p 4.88p 4.25p 4.50p 362445

*Close Price adjusted for both dividends and splits