Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/11/2020 0.40p 0.40p 0.38p 0.40p 579168
25/11/2020 0.39p 0.40p 0.39p 0.40p 5296852
24/11/2020 0.42p 0.42p 0.38p 0.39p 8358787
23/11/2020 0.41p 0.43p 0.39p 0.42p 11033293
20/11/2020 0.39p 0.45p 0.37p 0.41p 25586650
19/11/2020 0.40p 0.40p 0.36p 0.37p 18911876
18/11/2020 0.41p 0.41p 0.40p 0.40p 1683156
17/11/2020 0.41p 0.42p 0.38p 0.41p 11847776
16/11/2020 0.40p 0.42p 0.39p 0.41p 7343405
13/11/2020 0.41p 0.41p 0.38p 0.40p 3995893
12/11/2020 0.39p 0.42p 0.38p 0.41p 20227558
10/11/2020 0.44p 0.45p 0.40p 0.42p 31206632
09/11/2020 0.49p 0.52p 0.42p 0.44p 66045032
06/11/2020 0.47p 0.51p 0.46p 0.47p 38890112
05/11/2020 0.44p 0.50p 0.42p 0.47p 47918832
04/11/2020 0.40p 0.45p 0.38p 0.41p 36674252
03/11/2020 0.39p 0.42p 0.37p 0.40p 13820723
02/11/2020 0.40p 0.40p 0.37p 0.39p 12411469
30/10/2020 0.38p 0.41p 0.36p 0.40p 34862716
29/10/2020 0.40p 0.40p 0.36p 0.38p 12330235
28/10/2020 0.42p 0.42p 0.38p 0.39p 30687772
27/10/2020 0.46p 0.47p 0.36p 0.42p 56572248
26/10/2020 0.49p 0.49p 0.45p 0.46p 7983907
23/10/2020 0.49p 0.51p 0.47p 0.49p 3288682
22/10/2020 0.50p 0.52p 0.45p 0.49p 15476586
21/10/2020 0.55p 0.55p 0.48p 0.50p 30414412
20/10/2020 0.63p 0.66p 0.53p 0.55p 42099768
19/10/2020 0.48p 0.64p 0.45p 0.63p 65853408
16/10/2020 0.40p 0.50p 0.38p 0.48p 44182716
15/10/2020 0.39p 0.41p 0.38p 0.40p 8274555
14/10/2020 0.41p 0.41p 0.37p 0.39p 16083413
13/10/2020 0.39p 0.42p 0.39p 0.41p 9083649
12/10/2020 0.39p 0.39p 0.38p 0.39p 4950966
09/10/2020 0.40p 0.40p 0.38p 0.39p 4776888
08/10/2020 0.41p 0.42p 0.38p 0.40p 4708395
07/10/2020 0.35p 0.40p 0.35p 0.40p 25246904
06/10/2020 0.42p 0.43p 0.38p 0.40p 12301557
05/10/2020 0.40p 0.42p 0.39p 0.42p 12269643
02/10/2020 0.39p 0.40p 0.38p 0.38p 5607395
01/10/2020 0.44p 0.48p 0.38p 0.39p 34451504
30/09/2020 0.38p 0.45p 0.38p 0.42p 27322652
29/09/2020 0.36p 0.38p 0.34p 0.38p 7694377
28/09/2020 0.37p 0.37p 0.35p 0.37p 6228768
25/09/2020 0.37p 0.38p 0.35p 0.37p 4238755
24/09/2020 0.38p 0.38p 0.35p 0.37p 5836478
23/09/2020 0.39p 0.39p 0.37p 0.38p 2424759
22/09/2020 0.40p 0.40p 0.37p 0.39p 3791315
21/09/2020 0.40p 0.42p 0.39p 0.40p 20884052
18/09/2020 0.41p 0.41p 0.37p 0.40p 15158405
17/09/2020 0.41p 0.41p 0.40p 0.41p 1195995
16/09/2020 0.42p 0.42p 0.40p 0.41p 5078245
15/09/2020 0.43p 0.44p 0.40p 0.42p 12659460
14/09/2020 0.44p 0.44p 0.40p 0.43p 5708819
11/09/2020 0.44p 0.45p 0.40p 0.44p 13599700
10/09/2020 0.41p 0.45p 0.40p 0.44p 16660774
09/09/2020 0.39p 0.42p 0.37p 0.41p 21514852
08/09/2020 0.37p 0.41p 0.36p 0.39p 11554254
07/09/2020 0.37p 0.39p 0.36p 0.37p 5418082
04/09/2020 0.37p 0.38p 0.36p 0.37p 3669317
03/09/2020 0.37p 0.38p 0.35p 0.37p 6163070
02/09/2020 0.37p 0.38p 0.35p 0.37p 7004287
01/09/2020 0.37p 0.39p 0.35p 0.37p 1744964
28/08/2020 0.38p 0.39p 0.35p 0.37p 5614543
27/08/2020 0.38p 0.38p 0.36p 0.38p 3293136
26/08/2020 0.38p 0.39p 0.36p 0.38p 3391467
25/08/2020 0.36p 0.39p 0.33p 0.38p 5351437
24/08/2020 0.40p 0.40p 0.35p 0.36p 7361709
21/08/2020 0.40p 0.41p 0.38p 0.40p 2370135
20/08/2020 0.38p 0.41p 0.36p 0.40p 6712254
19/08/2020 0.38p 0.40p 0.36p 0.38p 5709113
18/08/2020 0.38p 0.40p 0.36p 0.38p 10864379
17/08/2020 0.39p 0.40p 0.36p 0.38p 8071749
14/08/2020 0.40p 0.40p 0.38p 0.39p 4090760
13/08/2020 0.40p 0.41p 0.38p 0.40p 3520968
12/08/2020 0.41p 0.41p 0.37p 0.40p 5266218
11/08/2020 0.41p 0.43p 0.39p 0.41p 21281560
10/08/2020 0.45p 0.45p 0.40p 0.41p 15402461
07/08/2020 0.45p 0.47p 0.44p 0.45p 3585082
06/08/2020 0.45p 0.47p 0.44p 0.45p 5076404
05/08/2020 0.44p 0.49p 0.43p 0.45p 10420915
04/08/2020 0.44p 0.44p 0.42p 0.44p 12769511
03/08/2020 0.44p 0.44p 0.42p 0.44p 4339693
31/07/2020 0.45p 0.45p 0.43p 0.44p 10515015
30/07/2020 0.50p 0.51p 0.43p 0.45p 18106440
29/07/2020 0.48p 0.49p 0.44p 0.48p 19166228
28/07/2020 0.46p 0.51p 0.45p 0.48p 43772644
27/07/2020 0.41p 0.48p 0.41p 0.46p 38574604
24/07/2020 0.42p 0.44p 0.40p 0.41p 13320364
23/07/2020 0.39p 0.44p 0.38p 0.42p 26515144
22/07/2020 0.36p 0.44p 0.36p 0.39p 41153304
21/07/2020 0.34p 0.38p 0.33p 0.36p 7820639
20/07/2020 0.35p 0.36p 0.33p 0.34p 5898857
17/07/2020 0.35p 0.36p 0.33p 0.35p 635051
16/07/2020 0.37p 0.38p 0.34p 0.35p 3298443
15/07/2020 0.34p 0.34p 0.32p 0.34p 15697489
14/07/2020 0.34p 0.34p 0.32p 0.34p 7128808
13/07/2020 0.34p 0.35p 0.33p 0.34p 31547604
10/07/2020 0.34p 0.35p 0.34p 0.34p 2359652
09/07/2020 0.36p 0.36p 0.34p 0.34p 2906538
08/07/2020 0.37p 0.37p 0.34p 0.36p 2911071
07/07/2020 0.36p 0.38p 0.34p 0.37p 2372136
06/07/2020 0.36p 0.38p 0.35p 0.36p 6582413
03/07/2020 0.36p 0.37p 0.34p 0.36p 6571590
02/07/2020 0.35p 0.35p 0.34p 0.34p 761260
01/07/2020 0.31p 0.35p 0.31p 0.34p 7190301
29/06/2020 0.34p 0.36p 0.34p 0.35p 4567697
26/06/2020 0.36p 0.36p 0.33p 0.34p 2425634
25/06/2020 0.34p 0.37p 0.34p 0.36p 7419539
24/06/2020 0.36p 0.37p 0.33p 0.34p 10066664
23/06/2020 0.35p 0.37p 0.32p 0.36p 26239790
22/06/2020 0.31p 0.35p 0.30p 0.35p 10556088
19/06/2020 0.31p 0.31p 0.29p 0.31p 4333796
18/06/2020 0.30p 0.31p 0.28p 0.31p 4507011
17/06/2020 0.31p 0.31p 0.30p 0.30p 832089
16/06/2020 0.29p 0.31p 0.28p 0.31p 3041212
15/06/2020 0.31p 0.32p 0.28p 0.29p 6890652
11/06/2020 0.31p 0.32p 0.30p 0.31p 2397666
10/06/2020 0.31p 0.32p 0.30p 0.31p 4185822
09/06/2020 0.32p 0.32p 0.30p 0.31p 6511246
08/06/2020 0.33p 0.33p 0.31p 0.32p 1691280
05/06/2020 0.33p 0.34p 0.31p 0.33p 4049171
04/06/2020 0.34p 0.34p 0.31p 0.33p 4261668
03/06/2020 0.34p 0.34p 0.33p 0.34p 2477198
02/06/2020 0.34p 0.34p 0.31p 0.34p 7110242
01/06/2020 0.33p 0.34p 0.32p 0.34p 3619250
29/05/2020 0.35p 0.35p 0.32p 0.33p 1229334
28/05/2020 0.35p 0.35p 0.32p 0.35p 4762920
27/05/2020 0.32p 0.35p 0.30p 0.35p 10096848
26/05/2020 0.34p 0.35p 0.32p 0.32p 6322828
22/05/2020 0.34p 0.35p 0.31p 0.34p 7038381
21/05/2020 0.36p 0.37p 0.33p 0.34p 4322556
20/05/2020 0.38p 0.39p 0.35p 0.36p 4791026
19/05/2020 0.38p 0.40p 0.36p 0.38p 4872394
18/05/2020 0.31p 0.40p 0.31p 0.38p 16752736
15/05/2020 0.33p 0.34p 0.30p 0.31p 8867351
14/05/2020 0.34p 0.34p 0.30p 0.32p 12323554
13/05/2020 0.34p 0.35p 0.33p 0.34p 3269815
12/05/2020 0.36p 0.36p 0.33p 0.34p 8034206
11/05/2020 0.38p 0.39p 0.34p 0.36p 4976102
07/05/2020 0.42p 0.42p 0.35p 0.38p 12488822
06/05/2020 0.40p 0.43p 0.34p 0.42p 19596288
05/05/2020 0.44p 0.45p 0.36p 0.40p 10033335
04/05/2020 0.41p 0.49p 0.41p 0.44p 12969875
01/05/2020 0.41p 0.41p 0.38p 0.41p 8930693
30/04/2020 0.43p 0.45p 0.39p 0.41p 8836976
29/04/2020 0.41p 0.48p 0.38p 0.43p 21295256
28/04/2020 0.38p 0.48p 0.36p 0.40p 69059120
27/04/2020 0.35p 0.42p 0.35p 0.38p 26019112
24/04/2020 0.34p 0.38p 0.31p 0.35p 21512424
23/04/2020 0.30p 0.41p 0.30p 0.34p 45893784
22/04/2020 0.29p 0.32p 0.27p 0.30p 3231480
21/04/2020 0.29p 0.31p 0.27p 0.29p 5019706
20/04/2020 0.28p 0.31p 0.25p 0.29p 5788793
17/04/2020 0.30p 0.30p 0.25p 0.28p 3502016
16/04/2020 0.26p 0.32p 0.26p 0.30p 17414976
15/04/2020 0.32p 0.32p 0.23p 0.26p 7340045
14/04/2020 0.25p 0.33p 0.25p 0.32p 17663516
09/04/2020 0.26p 0.26p 0.23p 0.25p 8669312
08/04/2020 0.21p 0.30p 0.20p 0.26p 47319800
07/04/2020 0.22p 0.22p 0.21p 0.22p 3101827
06/04/2020 0.22p 0.22p 0.20p 0.22p 22630748
03/04/2020 0.21p 0.21p 0.20p 0.21p 2412253
02/04/2020 0.21p 0.21p 0.21p 0.21p 599645
01/04/2020 0.21p 0.22p 0.20p 0.21p 1398673
31/03/2020 0.24p 0.24p 0.21p 0.21p 2700000
30/03/2020 0.24p 0.24p 0.22p 0.24p 8729070
27/03/2020 0.24p 0.24p 0.22p 0.24p 7225667
26/03/2020 0.19p 0.27p 0.18p 0.24p 21938048
25/03/2020 0.20p 0.21p 0.19p 0.19p 4369132
24/03/2020 0.22p 0.22p 0.17p 0.20p 9460724
23/03/2020 0.22p 0.22p 0.20p 0.22p 29258
20/03/2020 0.22p 0.25p 0.20p 0.22p 5387443
19/03/2020 0.19p 0.23p 0.19p 0.22p 9064169
18/03/2020 0.22p 0.22p 0.17p 0.19p 16897542
17/03/2020 0.26p 0.26p 0.22p 0.22p 7940502
16/03/2020 0.27p 0.27p 0.23p 0.26p 3831363
13/03/2020 0.27p 0.29p 0.23p 0.27p 17103154
12/03/2020 0.29p 0.32p 0.24p 0.27p 8459406
11/03/2020 0.29p 0.30p 0.26p 0.28p 8405921
10/03/2020 0.28p 0.32p 0.28p 0.29p 9369465
09/03/2020 0.31p 0.31p 0.25p 0.28p 16019827
06/03/2020 0.30p 0.42p 0.30p 0.32p 61850160
05/03/2020 0.31p 0.31p 0.29p 0.29p 2427819
04/03/2020 0.32p 0.32p 0.30p 0.31p 2937747
03/03/2020 0.32p 0.32p 0.30p 0.32p 3560753
02/03/2020 0.32p 0.34p 0.32p 0.32p 1304144
28/02/2020 0.37p 0.37p 0.30p 0.31p 16969708
27/02/2020 0.37p 0.38p 0.36p 0.37p 344893
26/02/2020 0.39p 0.40p 0.36p 0.37p 4620972
25/02/2020 0.40p 0.41p 0.39p 0.39p 4044528
24/02/2020 0.41p 0.42p 0.38p 0.40p 3544487
21/02/2020 0.42p 0.43p 0.40p 0.41p 3367912
20/02/2020 0.40p 0.48p 0.38p 0.42p 33136440
19/02/2020 0.39p 0.41p 0.36p 0.40p 4129985
18/02/2020 0.37p 0.40p 0.36p 0.39p 3892844
17/02/2020 0.39p 0.39p 0.36p 0.37p 2688034
14/02/2020 0.39p 0.40p 0.38p 0.39p 2493232
13/02/2020 0.41p 0.41p 0.38p 0.39p 1503065
12/02/2020 0.41p 0.42p 0.41p 0.41p 745061
11/02/2020 0.40p 0.42p 0.39p 0.41p 1463995

*Close Price adjusted for both dividends and splits