Obtala Limited (OBT) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Obtala Limited

Date Open High Low Close* Volume
20/03/2019 7.10p 7.10p 6.80p 6.90p 227500
19/03/2019 7.10p 7.12p 7.01p 7.10p 200945
18/03/2019 6.85p 7.14p 6.85p 7.10p 484160
15/03/2019 6.80p 6.90p 6.70p 6.85p 256750
14/03/2019 6.85p 6.85p 6.70p 6.80p 60000
13/03/2019 6.85p 6.85p 6.70p 6.85p 180000
12/03/2019 7.15p 7.15p 6.50p 6.85p 1065839
11/03/2019 7.10p 7.30p 7.00p 7.15p 1855909
08/03/2019 6.55p 7.20p 6.55p 7.10p 1118896
07/03/2019 6.50p 6.55p 6.26p 6.55p 14405880
06/03/2019 6.35p 6.58p 6.01p 6.50p 710609
05/03/2019 6.30p 6.35p 5.92p 6.35p 325279
04/03/2019 6.35p 6.35p 5.81p 6.06p 583056
01/03/2019 6.35p 6.35p 6.01p 6.35p 42262
28/02/2019 6.35p 6.35p 6.35p 6.35p 0
27/02/2019 6.35p 6.35p 6.35p 6.35p 0
26/02/2019 6.35p 6.35p 6.01p 6.35p 8400
25/02/2019 6.40p 6.40p 6.10p 6.35p 5000
22/02/2019 6.40p 6.40p 6.25p 6.40p 15853
21/02/2019 6.40p 6.40p 6.40p 6.40p 0
20/02/2019 6.40p 6.40p 6.40p 6.40p 0
19/02/2019 6.40p 6.40p 6.40p 6.40p 453000
18/02/2019 6.35p 6.40p 6.00p 6.40p 350000
15/02/2019 6.35p 6.35p 6.00p 6.35p 186300
14/02/2019 6.30p 6.35p 5.90p 6.35p 260568
13/02/2019 6.30p 6.30p 5.90p 6.30p 11423
12/02/2019 6.25p 6.60p 5.80p 6.60p 637447
11/02/2019 6.20p 6.25p 5.72p 6.25p 206595
08/02/2019 6.20p 6.20p 5.92p 6.20p 48143
07/02/2019 6.25p 6.25p 6.00p 6.00p 122084
06/02/2019 6.25p 6.25p 6.00p 6.20p 395000
05/02/2019 6.25p 6.34p 6.05p 6.25p 26115
04/02/2019 6.25p 6.25p 6.25p 6.25p 0
01/02/2019 6.25p 6.25p 6.25p 6.25p 0
31/01/2019 6.25p 6.25p 6.05p 6.25p 17324
30/01/2019 6.10p 6.25p 6.00p 6.25p 800000
29/01/2019 6.40p 6.44p 6.00p 6.10p 436493
28/01/2019 6.95p 6.95p 6.32p 6.40p 311705
25/01/2019 7.00p 7.00p 6.70p 6.95p 107828
24/01/2019 7.00p 7.00p 6.70p 7.00p 27250
23/01/2019 7.05p 7.05p 6.70p 7.00p 473858
22/01/2019 7.05p 7.05p 6.85p 7.05p 168984
21/01/2019 7.00p 7.05p 6.70p 7.05p 349605
18/01/2019 7.05p 7.05p 6.70p 7.00p 114494
17/01/2019 7.05p 7.08p 6.81p 7.05p 120426
16/01/2019 7.00p 7.05p 6.81p 7.05p 25123
15/01/2019 6.80p 6.94p 6.80p 6.80p 50000
14/01/2019 7.05p 7.05p 6.71p 6.80p 459936
11/01/2019 6.80p 7.30p 6.80p 7.05p 1511272
10/01/2019 5.70p 7.30p 5.70p 6.70p 1659711
09/01/2019 5.65p 5.80p 5.50p 5.70p 170561
08/01/2019 5.65p 5.75p 5.53p 5.65p 76310
07/01/2019 5.80p 5.80p 5.50p 5.65p 529613
04/01/2019 5.85p 6.00p 5.70p 5.80p 605852
03/01/2019 5.75p 6.00p 5.51p 5.85p 662823
02/01/2019 6.15p 6.15p 5.55p 5.75p 197420
31/12/2018 6.05p 6.49p 5.85p 6.15p 573912
28/12/2018 5.70p 6.05p 5.52p 6.05p 603335
27/12/2018 5.10p 5.82p 5.01p 5.70p 1270725
24/12/2018 5.30p 5.30p 5.00p 5.10p 150584
21/12/2018 5.30p 5.30p 5.05p 5.30p 100000
20/12/2018 5.45p 5.48p 5.05p 5.30p 470000
19/12/2018 5.45p 5.45p 5.45p 5.45p 0
18/12/2018 5.45p 5.45p 5.30p 5.45p 98344
17/12/2018 5.45p 5.45p 5.45p 5.45p 0
14/12/2018 5.45p 5.45p 5.31p 5.45p 271
13/12/2018 5.45p 5.45p 5.45p 5.45p 0
12/12/2018 5.70p 5.70p 5.31p 5.45p 300000
11/12/2018 5.25p 5.70p 5.25p 5.70p 1114749
10/12/2018 5.20p 5.41p 5.05p 5.25p 418923
07/12/2018 5.05p 5.20p 4.91p 5.20p 89066
06/12/2018 5.05p 5.14p 4.80p 5.05p 194332
05/12/2018 5.25p 5.25p 4.91p 5.05p 646566
04/12/2018 5.25p 5.25p 5.25p 5.25p 0
03/12/2018 5.25p 5.25p 5.00p 5.25p 36454
30/11/2018 5.25p 5.27p 5.00p 5.25p 229691
29/11/2018 5.30p 5.50p 5.00p 5.25p 2916328
28/11/2018 5.30p 5.30p 5.11p 5.30p 7000
27/11/2018 5.35p 5.35p 5.10p 5.30p 471130
26/11/2018 5.35p 5.35p 5.15p 5.35p 73710
23/11/2018 5.45p 5.47p 5.30p 5.35p 151969
22/11/2018 5.80p 5.80p 5.17p 5.45p 684846
21/11/2018 6.10p 6.10p 5.06p 5.80p 4458226
20/11/2018 6.05p 6.10p 6.00p 6.10p 400000
19/11/2018 6.10p 6.10p 5.90p 6.05p 49545
16/11/2018 6.10p 6.10p 6.10p 6.10p 0
15/11/2018 6.10p 6.10p 5.98p 6.10p 13295
14/11/2018 6.10p 6.10p 5.91p 6.10p 68904
13/11/2018 6.10p 6.10p 5.92p 6.10p 30675
12/11/2018 6.10p 6.15p 5.92p 6.10p 151600
09/11/2018 6.10p 6.14p 5.92p 6.10p 705369
08/11/2018 6.10p 6.15p 5.90p 6.10p 580514
07/11/2018 6.25p 6.25p 5.90p 6.10p 178669
06/11/2018 6.25p 6.25p 6.00p 6.25p 137546
05/11/2018 6.55p 6.55p 6.03p 6.25p 203878
02/11/2018 6.55p 6.90p 6.27p 6.55p 153829
01/11/2018 6.60p 6.60p 6.21p 6.55p 161172
31/10/2018 6.60p 6.60p 6.20p 6.60p 869039
30/10/2018 5.90p 6.67p 5.70p 6.60p 1668527
29/10/2018 5.75p 5.98p 5.70p 5.90p 679119
26/10/2018 5.75p 5.75p 5.70p 5.75p 60281
25/10/2018 5.75p 5.75p 5.70p 5.75p 50000
24/10/2018 5.75p 5.75p 5.70p 5.75p 260631
23/10/2018 5.75p 5.75p 5.70p 5.75p 80000
22/10/2018 5.70p 5.75p 5.70p 5.75p 104000
19/10/2018 5.80p 5.80p 5.52p 5.70p 311946
18/10/2018 5.85p 5.87p 5.71p 5.80p 224818
17/10/2018 5.75p 5.88p 5.71p 5.85p 317253
16/10/2018 6.05p 6.05p 5.60p 5.75p 317438
15/10/2018 6.05p 6.05p 5.90p 6.05p 97056
12/10/2018 6.20p 6.20p 5.81p 6.05p 251059
11/10/2018 6.10p 6.10p 6.00p 6.05p 100000
10/10/2018 6.15p 6.20p 6.00p 6.10p 72080
09/10/2018 6.25p 6.27p 6.05p 6.25p 279824
08/10/2018 6.25p 6.28p 6.21p 6.25p 77609
05/10/2018 6.25p 6.29p 6.20p 6.25p 91257
04/10/2018 6.30p 6.30p 6.18p 6.25p 192278
03/10/2018 6.50p 6.50p 6.22p 6.30p 435266
02/10/2018 6.65p 6.65p 6.40p 6.50p 255569
01/10/2018 6.40p 6.75p 6.40p 6.65p 359956
28/09/2018 6.75p 6.75p 6.30p 6.40p 657210
27/09/2018 6.75p 6.75p 6.50p 6.75p 129332
26/09/2018 6.75p 6.75p 6.50p 6.75p 661238
25/09/2018 6.70p 6.88p 6.50p 6.75p 581341
24/09/2018 6.70p 7.02p 6.32p 7.02p 515071
21/09/2018 6.95p 6.95p 6.30p 6.70p 855936
20/09/2018 6.95p 6.98p 6.61p 6.95p 206252
19/09/2018 6.55p 6.95p 6.31p 6.95p 865884
18/09/2018 7.05p 7.30p 6.36p 6.94p 1513946
17/09/2018 7.85p 7.85p 6.91p 7.05p 1307702
14/09/2018 7.70p 8.43p 7.70p 7.85p 1963980
13/09/2018 7.10p 8.10p 6.85p 7.70p 2693824
12/09/2018 7.40p 8.05p 7.04p 7.10p 4681059
11/09/2018 7.30p 7.49p 6.94p 7.30p 9510217
10/09/2018 7.55p 7.59p 7.20p 7.30p 1140320
07/09/2018 7.70p 8.06p 7.30p 7.55p 1024432
06/09/2018 6.75p 8.36p 6.75p 7.70p 1895406
05/09/2018 6.45p 7.50p 6.42p 6.75p 1143315
04/09/2018 6.50p 6.58p 5.56p 6.40p 2358724
03/09/2018 6.40p 6.40p 6.31p 6.40p 4812
31/08/2018 6.40p 6.42p 6.30p 6.40p 170486
30/08/2018 6.40p 6.40p 6.31p 6.40p 74029
29/08/2018 6.40p 6.44p 6.31p 6.40p 27527
28/08/2018 6.40p 6.40p 6.31p 6.40p 127746
24/08/2018 6.40p 6.40p 6.31p 6.40p 94936
23/08/2018 6.60p 6.60p 6.31p 6.40p 237785
22/08/2018 6.60p 6.64p 6.40p 6.60p 543244
21/08/2018 6.65p 6.65p 6.41p 6.60p 310454
20/08/2018 6.45p 6.74p 6.38p 6.65p 408367
17/08/2018 6.80p 6.80p 6.31p 6.45p 634497
16/08/2018 6.80p 6.80p 6.80p 6.80p 0
15/08/2018 6.80p 6.88p 6.50p 6.80p 323585
14/08/2018 6.80p 6.80p 6.60p 6.80p 150000
13/08/2018 6.80p 6.89p 6.60p 6.80p 146964
10/08/2018 6.65p 6.80p 6.51p 6.80p 717974
09/08/2018 6.65p 6.70p 6.60p 6.65p 309200
08/08/2018 7.15p 7.15p 6.60p 6.65p 1296419
07/08/2018 7.15p 7.25p 7.00p 7.15p 145043
06/08/2018 7.30p 7.30p 7.00p 7.15p 166875
03/08/2018 7.30p 7.30p 7.10p 7.30p 88023
02/08/2018 7.30p 7.30p 7.10p 7.30p 58418
01/08/2018 7.30p 7.35p 7.10p 7.30p 566071
31/07/2018 7.30p 7.30p 7.10p 7.30p 199381
30/07/2018 7.10p 7.49p 7.10p 7.30p 1246801
27/07/2018 7.00p 7.10p 6.90p 7.10p 1177692
26/07/2018 7.10p 7.15p 6.90p 7.00p 1223424
25/07/2018 7.35p 7.35p 7.00p 7.10p 266148
24/07/2018 7.75p 7.75p 7.21p 7.35p 204638
23/07/2018 7.95p 7.95p 7.60p 7.80p 407722
20/07/2018 7.85p 8.25p 7.82p 7.95p 934929
19/07/2018 8.00p 8.90p 7.85p 7.85p 658521
18/07/2018 7.60p 8.00p 7.60p 8.00p 926357
17/07/2018 7.70p 7.80p 7.50p 7.60p 2322376
16/07/2018 8.15p 8.50p 7.60p 7.70p 759571
13/07/2018 7.85p 8.50p 7.60p 8.15p 1062437
12/07/2018 7.90p 7.94p 7.71p 7.85p 620314
11/07/2018 8.65p 8.65p 7.80p 7.90p 446469
10/07/2018 8.20p 9.00p 8.12p 8.65p 835980
09/07/2018 7.80p 8.20p 7.72p 8.20p 365223
06/07/2018 7.80p 7.80p 7.60p 7.80p 302852
05/07/2018 7.65p 8.00p 7.52p 7.80p 798873
04/07/2018 7.75p 7.80p 7.22p 7.75p 736904
03/07/2018 7.80p 7.80p 7.50p 7.75p 530816
02/07/2018 7.95p 7.95p 7.64p 7.80p 778899
29/06/2018 7.65p 7.95p 7.65p 7.95p 217525
28/06/2018 8.15p 8.20p 7.65p 7.65p 1149930
27/06/2018 8.65p 8.65p 8.00p 8.15p 445436
26/06/2018 8.75p 8.75p 8.54p 8.65p 41500
25/06/2018 9.00p 9.15p 8.51p 8.75p 241524
22/06/2018 8.65p 9.24p 8.65p 9.00p 263222
21/06/2018 8.65p 8.69p 8.59p 8.65p 206564
20/06/2018 8.65p 8.70p 8.55p 8.65p 101639
19/06/2018 8.70p 8.77p 8.55p 8.65p 155240
18/06/2018 9.10p 9.10p 8.61p 8.70p 31444
15/06/2018 9.10p 9.10p 8.91p 9.10p 56226
14/06/2018 9.10p 9.30p 8.91p 9.10p 83190
13/06/2018 9.05p 9.20p 8.90p 9.10p 212929
12/06/2018 9.25p 9.40p 8.81p 9.05p 313273
11/06/2018 9.60p 9.60p 9.00p 9.25p 295191
08/06/2018 9.60p 9.60p 9.22p 9.60p 75635

*Close Price adjusted for both dividends and splits