Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/05/2011 7.00p 7.00p 6.75p 6.88p 392488
27/05/2011 7.00p 7.00p 6.75p 7.00p 263529
26/05/2011 7.00p 7.10p 6.75p 7.00p 117245
25/05/2011 7.25p 7.25p 6.80p 7.00p 512250
24/05/2011 7.18p 7.45p 7.11p 7.25p 515401
23/05/2011 7.05p 7.05p 6.95p 7.03p 388947
20/05/2011 7.15p 7.15p 7.00p 7.05p 205917
19/05/2011 7.18p 7.18p 7.00p 7.15p 224828
18/05/2011 7.63p 7.63p 7.10p 7.18p 374844
17/05/2011 7.63p 7.64p 7.51p 7.63p 582022
16/05/2011 7.50p 7.50p 7.20p 7.45p 184786
13/05/2011 7.55p 7.55p 7.00p 7.38p 254710
12/05/2011 7.60p 7.85p 7.30p 7.55p 1064203
11/05/2011 7.63p 7.63p 7.50p 7.60p 1021000
10/05/2011 7.70p 7.83p 7.50p 7.70p 262229
09/05/2011 7.93p 7.93p 7.35p 7.70p 632527
06/05/2011 7.95p 8.10p 7.23p 7.93p 1205001
05/05/2011 7.83p 8.15p 7.65p 7.85p 1406486
04/05/2011 7.88p 8.25p 7.45p 7.70p 5468319
03/05/2011 7.38p 7.50p 7.22p 7.38p 620491
28/04/2011 7.38p 7.50p 7.26p 7.38p 165253
27/04/2011 7.38p 7.50p 7.35p 7.38p 277571
26/04/2011 7.43p 7.49p 7.25p 7.38p 72612
21/04/2011 7.45p 7.45p 7.23p 7.43p 36461
20/04/2011 7.45p 7.57p 7.40p 7.45p 402041
19/04/2011 7.43p 7.75p 7.18p 7.45p 596471
18/04/2011 7.33p 7.38p 7.06p 7.23p 916659
15/04/2011 7.25p 7.50p 7.15p 7.33p 768650
14/04/2011 7.13p 7.46p 7.05p 7.25p 2033336
13/04/2011 6.85p 7.25p 6.85p 7.13p 3974506
12/04/2011 6.93p 6.96p 6.83p 6.83p 633490
11/04/2011 6.83p 6.93p 6.75p 6.93p 768594
08/04/2011 6.80p 6.85p 6.75p 6.80p 1249441
07/04/2011 6.80p 6.84p 6.75p 6.80p 212459
06/04/2011 6.80p 6.83p 6.72p 6.80p 579537
05/04/2011 6.90p 6.90p 6.50p 6.80p 378280
04/04/2011 7.13p 7.25p 6.85p 6.90p 1332447
01/04/2011 7.13p 7.13p 7.00p 7.13p 162924
31/03/2011 7.38p 7.38p 7.00p 7.15p 1175790
30/03/2011 7.55p 7.55p 7.20p 7.38p 370178
29/03/2011 8.00p 8.00p 7.20p 7.55p 789917
28/03/2011 7.30p 7.33p 7.22p 7.33p 473215
25/03/2011 7.48p 7.53p 7.20p 7.30p 223995
24/03/2011 7.63p 7.63p 7.33p 7.48p 112377
23/03/2011 7.63p 7.68p 7.50p 7.63p 295407
22/03/2011 7.63p 7.63p 7.50p 7.63p 158681
21/03/2011 7.63p 7.70p 7.55p 7.63p 1272603
18/03/2011 7.43p 7.66p 7.43p 7.63p 153982
17/03/2011 7.50p 7.60p 7.25p 7.43p 1931290
16/03/2011 7.25p 7.70p 7.25p 7.50p 603881
15/03/2011 7.48p 7.54p 7.00p 7.25p 1298598
14/03/2011 7.45p 7.61p 7.25p 7.48p 708422
11/03/2011 7.58p 7.58p 7.00p 7.50p 653354
10/03/2011 7.88p 7.83p 7.54p 7.58p 592813
09/03/2011 7.88p 7.88p 7.75p 7.88p 193007
08/03/2011 7.98p 7.88p 7.75p 7.88p 322710
07/03/2011 8.10p 8.18p 7.98p 7.98p 294685
04/03/2011 7.83p 7.86p 7.51p 7.75p 338824
03/03/2011 8.13p 8.00p 7.75p 7.93p 317440
02/03/2011 8.25p 8.25p 7.75p 8.13p 318039
01/03/2011 8.25p 8.25p 8.03p 8.25p 222749
28/02/2011 8.60p 8.75p 8.00p 8.13p 717931
25/02/2011 8.18p 8.23p 7.75p 7.88p 549620
24/02/2011 8.33p 8.40p 7.90p 8.05p 937995
23/02/2011 8.88p 8.85p 8.02p 8.33p 1549150
22/02/2011 9.00p 9.25p 8.75p 8.88p 1268685
21/02/2011 8.38p 9.25p 8.27p 9.00p 3787237
18/02/2011 8.58p 8.50p 8.20p 8.38p 963354
17/02/2011 8.58p 8.60p 8.25p 8.58p 245304
16/02/2011 8.75p 8.75p 8.25p 8.58p 345942
15/02/2011 8.75p 9.00p 8.50p 8.75p 677899
14/02/2011 9.13p 9.10p 8.75p 8.75p 441948
11/02/2011 9.20p 9.20p 9.00p 9.13p 807289
10/02/2011 8.65p 9.20p 8.65p 9.13p 1537261
09/02/2011 8.75p 8.85p 8.25p 8.63p 3601157
08/02/2011 8.01p 8.15p 8.00p 8.13p 630672
07/02/2011 8.10p 8.15p 8.00p 8.13p 382069
04/02/2011 8.12p 8.20p 8.00p 8.13p 1041498
03/02/2011 7.50p 8.22p 7.50p 8.13p 1859340
02/02/2011 7.40p 7.84p 7.40p 7.63p 710258
01/02/2011 8.05p 8.05p 7.70p 7.90p 423197
31/01/2011 8.33p 8.33p 7.85p 8.05p 602979
28/01/2011 8.35p 8.49p 8.05p 8.33p 713282
27/01/2011 8.33p 8.50p 8.05p 8.35p 1279317
26/01/2011 8.53p 8.55p 8.06p 8.33p 1346627
25/01/2011 8.75p 8.75p 8.30p 8.53p 1190340
24/01/2011 9.23p 9.23p 8.70p 8.85p 441600
21/01/2011 9.20p 9.30p 9.00p 9.23p 776918
20/01/2011 9.38p 10.00p 9.00p 9.20p 3634389
19/01/2011 9.88p 9.88p 9.25p 9.38p 977867
18/01/2011 10.00p 10.25p 9.75p 9.88p 2245435
17/01/2011 9.67p 9.80p 9.50p 9.75p 250440
14/01/2011 10.10p 10.10p 9.50p 9.75p 929183
13/01/2011 10.50p 10.50p 9.75p 10.00p 1373183
12/01/2011 9.56p 10.20p 9.25p 10.00p 1102672
11/01/2011 9.05p 9.75p 9.05p 9.55p 756630
10/01/2011 9.00p 9.25p 8.85p 9.08p 633222
07/01/2011 9.38p 9.38p 8.75p 9.00p 957768
06/01/2011 9.83p 9.83p 9.25p 9.38p 1013760
05/01/2011 9.55p 10.50p 9.53p 9.83p 2215895
04/01/2011 9.40p 9.75p 9.30p 9.55p 446251
31/12/2010 9.30p 9.60p 9.20p 9.40p 1026822
30/12/2010 8.43p 9.50p 8.40p 9.25p 2481679
29/12/2010 8.30p 8.50p 8.20p 8.43p 1101009
24/12/2010 8.30p 8.30p 8.20p 8.30p 113656
23/12/2010 8.33p 8.40p 8.20p 8.30p 709959
22/12/2010 8.50p 8.55p 8.20p 8.33p 1576753
21/12/2010 7.85p 8.60p 7.85p 8.50p 1406321
20/12/2010 7.63p 7.86p 7.53p 7.85p 1320713
17/12/2010 7.80p 7.80p 7.50p 7.63p 595491
16/12/2010 7.85p 7.85p 7.73p 7.80p 288311
15/12/2010 7.95p 7.95p 7.70p 7.85p 871951
14/12/2010 8.10p 8.10p 7.75p 7.95p 417461
13/12/2010 8.30p 8.40p 8.10p 8.10p 1481135
10/12/2010 8.03p 8.50p 8.03p 8.30p 2023347
09/12/2010 7.35p 8.20p 7.31p 8.03p 1828028
08/12/2010 6.98p 7.50p 6.76p 7.33p 1468586
07/12/2010 6.98p 7.15p 6.75p 6.98p 950755
06/12/2010 7.10p 7.17p 6.70p 6.98p 795263
03/12/2010 6.90p 7.30p 6.85p 7.10p 2577977
02/12/2010 7.60p 7.60p 6.75p 6.90p 2434425
01/12/2010 8.33p 8.35p 7.50p 7.60p 1468949
30/11/2010 8.50p 8.75p 8.26p 8.33p 837974
29/11/2010 7.70p 9.19p 7.70p 8.28p 3170714
26/11/2010 7.05p 8.00p 7.05p 7.68p 2139613
25/11/2010 6.80p 7.10p 6.70p 6.95p 1569458
24/11/2010 6.83p 7.00p 6.78p 6.80p 3109437
23/11/2010 6.10p 7.05p 6.10p 6.83p 3290418
22/11/2010 6.28p 6.28p 6.06p 6.10p 673022
19/11/2010 6.38p 6.39p 6.08p 6.28p 1043206
18/11/2010 6.38p 6.60p 6.35p 6.38p 1361258
17/11/2010 6.13p 6.15p 5.90p 6.13p 1613031
16/11/2010 6.18p 7.07p 6.00p 6.13p 3855802
15/11/2010 5.23p 6.30p 5.23p 6.23p 3317603
12/11/2010 5.10p 5.30p 5.05p 5.23p 2646945
11/11/2010 5.08p 5.15p 5.00p 5.08p 372736
10/11/2010 5.08p 5.14p 5.04p 5.08p 709645
09/11/2010 4.93p 5.10p 4.91p 5.08p 572584
08/11/2010 4.88p 4.91p 4.80p 4.88p 177434
05/11/2010 4.93p 4.97p 4.85p 4.88p 260789
04/11/2010 4.93p 4.97p 4.85p 4.93p 258334
03/11/2010 4.88p 5.00p 4.85p 4.93p 507398
02/11/2010 4.88p 4.92p 4.81p 4.88p 456797
01/11/2010 4.88p 4.88p 4.80p 4.88p 413135
29/10/2010 4.93p 4.93p 4.80p 4.88p 158631
28/10/2010 5.00p 5.03p 4.85p 4.93p 485935
27/10/2010 5.33p 5.33p 4.90p 5.00p 866028
26/10/2010 5.28p 5.50p 5.20p 5.33p 4178664
25/10/2010 5.05p 5.10p 4.99p 5.05p 1860021
22/10/2010 5.05p 5.25p 4.99p 5.05p 3169711
21/10/2010 4.50p 5.00p 4.40p 4.90p 2477679
20/10/2010 4.50p 4.50p 4.40p 4.50p 164211
19/10/2010 4.78p 4.78p 4.40p 4.50p 647114
18/10/2010 4.83p 4.83p 4.70p 4.78p 372211
15/10/2010 5.05p 5.14p 4.75p 4.83p 854089
14/10/2010 5.23p 5.24p 5.00p 5.05p 608604
13/10/2010 5.28p 5.35p 5.20p 5.23p 3990739
12/10/2010 4.68p 5.40p 4.66p 5.28p 5696886
11/10/2010 4.60p 4.75p 4.51p 4.68p 427405
08/10/2010 4.60p 4.60p 4.50p 4.60p 613461
07/10/2010 4.20p 4.70p 4.20p 4.60p 2183544
06/10/2010 4.25p 4.31p 4.16p 4.20p 396692
05/10/2010 4.30p 4.31p 4.20p 4.25p 439847
04/10/2010 4.20p 4.40p 4.17p 4.30p 1116140
01/10/2010 4.18p 4.25p 4.12p 4.20p 177108
30/09/2010 4.23p 4.23p 4.10p 4.18p 455199
29/09/2010 3.68p 4.33p 3.68p 4.23p 1818966
28/09/2010 3.45p 3.75p 3.43p 3.68p 1467479
27/09/2010 3.43p 3.50p 3.40p 3.45p 762917
24/09/2010 3.43p 3.49p 3.35p 3.43p 776777
23/09/2010 3.33p 3.47p 3.31p 3.43p 779506
22/09/2010 3.33p 3.35p 3.32p 3.33p 121210
21/09/2010 3.30p 3.36p 3.30p 3.33p 639831
20/09/2010 3.30p 3.32p 3.25p 3.30p 336382
17/09/2010 3.30p 3.30p 3.26p 3.30p 174528
16/09/2010 3.28p 3.38p 3.25p 3.30p 690230
15/09/2010 3.03p 3.10p 3.00p 3.10p 297119
14/09/2010 3.03p 3.03p 3.00p 3.03p 691600
13/09/2010 3.05p 3.05p 3.00p 3.03p 244271
10/09/2010 3.10p 3.10p 3.00p 3.05p 48750
09/09/2010 3.05p 3.05p 3.00p 3.05p 50000
08/09/2010 3.10p 3.10p 3.00p 3.05p 113176
07/09/2010 3.18p 3.18p 3.10p 3.10p 236667
06/09/2010 3.18p 3.18p 3.10p 3.18p 76225
03/09/2010 3.18p 3.18p 3.10p 3.18p 80753
02/09/2010 3.18p 3.18p 3.10p 3.18p 74362
01/09/2010 3.18p 3.18p 3.18p 3.18p 0
31/08/2010 3.20p 3.20p 3.10p 3.18p 33922
27/08/2010 3.20p 3.20p 3.20p 3.20p 265
26/08/2010 3.20p 3.20p 3.16p 3.20p 119469
25/08/2010 3.10p 3.10p 3.06p 3.10p 50000
24/08/2010 3.10p 3.10p 3.10p 3.10p 0
23/08/2010 3.10p 3.10p 3.07p 3.10p 2000
20/08/2010 3.05p 3.10p 3.03p 3.05p 1049179
19/08/2010 3.00p 3.05p 2.94p 3.05p 611036
18/08/2010 3.05p 3.05p 2.90p 3.00p 116721
17/08/2010 3.05p 3.05p 3.05p 3.05p 0
16/08/2010 3.10p 3.10p 3.00p 3.05p 42857
13/08/2010 3.10p 3.10p 3.07p 3.10p 600
12/08/2010 3.10p 3.10p 3.00p 3.10p 3378

*Close Price adjusted for both dividends and splits