Ormonde Mining (CDI) (ORM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ormonde Mining (CDI)

Date Open High Low Close* Volume
07/10/2011 6.25p 7.00p 6.25p 7.00p 2224627
06/10/2011 6.38p 6.40p 5.75p 6.25p 1403992
05/10/2011 6.50p 6.75p 6.25p 6.38p 609172
04/10/2011 6.75p 6.75p 6.50p 6.50p 392189
03/10/2011 6.88p 6.88p 6.51p 6.75p 82146
30/09/2011 6.88p 7.00p 6.75p 6.88p 215238
29/09/2011 6.88p 7.00p 6.75p 6.88p 1127906
28/09/2011 7.00p 7.05p 6.83p 7.00p 65756
27/09/2011 7.00p 7.50p 6.75p 7.00p 1361906
26/09/2011 7.00p 7.13p 6.75p 7.00p 109081
23/09/2011 7.00p 7.17p 6.50p 7.00p 526219
22/09/2011 7.25p 7.25p 6.85p 7.00p 405168
21/09/2011 7.25p 7.50p 7.00p 7.25p 50457
20/09/2011 7.25p 7.50p 7.00p 7.25p 305106
19/09/2011 7.25p 7.38p 7.00p 7.25p 221841
16/09/2011 7.25p 7.50p 7.00p 7.25p 328123
15/09/2011 7.38p 7.50p 7.00p 7.25p 358692
14/09/2011 7.38p 7.50p 7.25p 7.38p 222352
13/09/2011 7.75p 7.75p 7.00p 7.38p 101000
12/09/2011 7.75p 7.75p 7.63p 7.75p 16000
09/09/2011 7.75p 8.00p 7.50p 7.75p 428842
08/09/2011 7.75p 7.75p 7.50p 7.75p 327023
07/09/2011 7.75p 7.75p 7.50p 7.75p 137500
06/09/2011 7.63p 7.75p 7.50p 7.75p 388000
05/09/2011 7.63p 7.71p 7.00p 7.63p 422132
02/09/2011 7.63p 7.93p 7.50p 7.63p 127170
01/09/2011 7.75p 7.85p 7.63p 7.63p 218470
31/08/2011 7.88p 7.90p 7.75p 7.75p 134200
30/08/2011 7.38p 8.00p 7.30p 7.88p 398440
26/08/2011 7.50p 7.63p 7.00p 7.38p 534221
25/08/2011 7.38p 7.88p 7.35p 7.50p 509646
24/08/2011 7.38p 7.50p 7.25p 7.38p 647941
23/08/2011 7.50p 7.75p 7.28p 7.38p 295472
22/08/2011 7.50p 7.50p 7.25p 7.50p 340913
19/08/2011 7.50p 7.50p 7.00p 7.50p 381368
18/08/2011 7.75p 7.75p 7.25p 7.50p 429254
17/08/2011 8.00p 8.00p 7.30p 7.75p 500707
16/08/2011 8.00p 8.05p 7.50p 8.00p 996049
15/08/2011 8.00p 8.03p 7.75p 7.88p 441244
12/08/2011 7.88p 8.25p 7.50p 8.24p 546112
11/08/2011 8.00p 8.00p 7.50p 7.88p 594888
10/08/2011 8.13p 8.50p 7.50p 8.00p 886109
09/08/2011 7.63p 8.14p 7.00p 7.75p 1420360
08/08/2011 7.75p 8.07p 7.30p 7.63p 940632
05/08/2011 8.38p 8.50p 7.10p 7.75p 1448739
04/08/2011 9.38p 9.50p 8.25p 8.50p 1427357
03/08/2011 10.00p 10.00p 9.25p 9.38p 484725
02/08/2011 10.00p 10.25p 9.75p 10.00p 200811
01/08/2011 10.00p 10.24p 9.75p 10.00p 148960
29/07/2011 10.00p 10.00p 9.69p 10.00p 208806
28/07/2011 10.00p 10.00p 9.75p 10.00p 262607
27/07/2011 10.00p 10.00p 9.62p 10.00p 437188
26/07/2011 10.00p 10.13p 9.50p 10.00p 159479
25/07/2011 10.00p 10.00p 9.75p 10.00p 807592
22/07/2011 10.00p 10.15p 9.85p 10.00p 75296
21/07/2011 10.00p 10.15p 9.78p 10.00p 62056
20/07/2011 10.00p 10.25p 9.75p 10.00p 464501
19/07/2011 9.88p 10.00p 9.75p 9.88p 814100
18/07/2011 10.13p 10.13p 9.75p 9.88p 585629
15/07/2011 10.13p 10.25p 10.00p 10.13p 246987
14/07/2011 10.00p 10.25p 9.78p 10.13p 164437
13/07/2011 10.13p 10.25p 9.78p 10.00p 459262
12/07/2011 10.50p 10.50p 9.93p 10.13p 277458
11/07/2011 10.50p 10.74p 10.36p 10.50p 125500
08/07/2011 10.50p 10.74p 10.31p 10.50p 331003
07/07/2011 10.25p 10.75p 10.00p 10.50p 1470320
06/07/2011 10.13p 10.47p 9.86p 10.25p 769857
05/07/2011 10.13p 10.50p 9.85p 10.13p 416168
04/07/2011 10.13p 10.39p 9.90p 10.13p 105237
01/07/2011 10.13p 10.18p 9.84p 10.13p 362716
30/06/2011 10.00p 10.25p 9.85p 10.13p 676000
29/06/2011 10.13p 10.25p 9.63p 10.00p 2236918
28/06/2011 10.13p 10.31p 9.78p 10.13p 628430
27/06/2011 10.00p 10.39p 9.75p 10.13p 657568
24/06/2011 10.00p 10.09p 9.76p 10.00p 1229694
23/06/2011 10.13p 10.39p 9.81p 10.00p 825898
22/06/2011 10.00p 10.16p 9.82p 10.00p 233506
21/06/2011 10.00p 10.16p 9.78p 10.00p 305180
20/06/2011 10.13p 10.25p 9.75p 10.00p 159637
17/06/2011 10.25p 10.30p 9.88p 10.13p 344318
16/06/2011 10.25p 10.40p 10.00p 10.25p 271344
15/06/2011 10.38p 10.45p 10.00p 10.25p 437457
14/06/2011 10.38p 10.38p 10.25p 10.38p 172000
13/06/2011 10.63p 10.63p 10.00p 10.38p 488536
10/06/2011 10.63p 10.63p 10.25p 10.63p 274833
09/06/2011 10.63p 10.70p 10.50p 10.63p 130000
08/06/2011 10.63p 10.63p 10.58p 10.63p 186200
07/06/2011 10.75p 10.75p 10.50p 10.63p 224358
06/06/2011 10.88p 10.95p 10.50p 10.75p 178650
03/06/2011 10.75p 11.00p 10.75p 10.88p 74801
02/06/2011 10.75p 10.83p 10.56p 10.75p 81681
01/06/2011 10.88p 10.88p 10.50p 10.75p 424250
31/05/2011 10.63p 11.22p 10.50p 10.88p 554302
27/05/2011 10.50p 10.75p 10.28p 10.63p 822223
26/05/2011 10.75p 10.75p 10.00p 10.50p 1132141
25/05/2011 11.13p 11.13p 10.50p 10.75p 376300
24/05/2011 11.13p 11.21p 10.35p 11.13p 744561
23/05/2011 11.38p 11.38p 11.00p 11.13p 262410
20/05/2011 11.38p 11.44p 11.25p 11.38p 493869
19/05/2011 11.38p 11.44p 11.25p 11.38p 645264
18/05/2011 11.38p 11.40p 11.25p 11.38p 270092
17/05/2011 11.50p 11.50p 11.25p 11.38p 284464
16/05/2011 11.25p 12.00p 11.00p 11.50p 1574646
13/05/2011 10.38p 11.50p 10.00p 11.25p 3265941
12/05/2011 10.25p 10.50p 10.22p 10.38p 618529
11/05/2011 9.88p 10.47p 9.85p 10.25p 899727
10/05/2011 10.13p 10.25p 9.78p 10.00p 2572927
09/05/2011 9.75p 10.17p 9.65p 10.13p 2204385
06/05/2011 9.75p 9.95p 9.25p 9.75p 868813
05/05/2011 10.00p 10.00p 9.50p 9.75p 1559256
04/05/2011 10.38p 10.75p 9.81p 10.00p 1401161
03/05/2011 10.63p 10.63p 9.36p 10.00p 485752
28/04/2011 10.50p 10.66p 10.33p 10.63p 92921
27/04/2011 10.63p 10.63p 10.25p 10.50p 43500
26/04/2011 10.75p 10.85p 10.30p 10.63p 615202
21/04/2011 10.50p 11.00p 10.50p 10.75p 396433
20/04/2011 10.50p 10.77p 10.48p 10.50p 56200
19/04/2011 10.88p 11.00p 10.25p 10.50p 666459
18/04/2011 11.13p 11.13p 10.75p 10.88p 342599
15/04/2011 11.13p 11.25p 11.00p 11.13p 228950
14/04/2011 11.38p 11.49p 11.04p 11.13p 857181
13/04/2011 11.00p 11.24p 10.81p 11.13p 605935
12/04/2011 11.63p 12.00p 11.00p 11.00p 528160
11/04/2011 11.63p 12.00p 11.50p 12.00p 538821
08/04/2011 11.63p 11.75p 11.50p 11.63p 438871
07/04/2011 11.50p 12.00p 11.50p 11.63p 1136340
06/04/2011 11.50p 11.96p 11.33p 11.50p 499772
05/04/2011 11.38p 12.00p 11.19p 11.50p 838748
04/04/2011 10.50p 11.75p 10.13p 11.38p 850845
01/04/2011 10.13p 10.25p 10.05p 10.13p 344481
31/03/2011 10.25p 10.50p 10.00p 10.13p 499565
30/03/2011 10.38p 10.47p 10.25p 10.38p 397675
29/03/2011 10.50p 10.69p 10.31p 10.38p 158527
28/03/2011 10.50p 10.72p 10.38p 10.50p 294804
25/03/2011 10.63p 11.00p 10.40p 10.50p 657955
24/03/2011 10.25p 10.93p 10.25p 10.63p 405005
23/03/2011 10.50p 10.50p 10.12p 10.25p 346302
22/03/2011 10.50p 10.85p 10.25p 10.50p 265063
21/03/2011 10.00p 10.96p 10.00p 10.50p 761877
18/03/2011 10.00p 10.30p 9.90p 10.00p 231953
17/03/2011 9.75p 10.25p 9.70p 10.00p 654200
16/03/2011 9.38p 10.25p 9.38p 9.75p 1347293
15/03/2011 10.25p 11.25p 9.25p 9.38p 1856448
14/03/2011 10.50p 10.75p 10.05p 10.25p 268791
11/03/2011 10.75p 10.75p 10.30p 10.50p 163802
10/03/2011 11.38p 11.50p 10.50p 10.75p 655110
09/03/2011 11.63p 11.73p 11.00p 11.38p 214721
08/03/2011 12.00p 12.13p 11.50p 11.63p 659610
07/03/2011 11.88p 12.53p 11.80p 12.00p 2718274
04/03/2011 11.38p 12.25p 11.26p 11.88p 2755717
03/03/2011 11.13p 11.60p 11.00p 11.38p 864968
02/03/2011 10.50p 11.51p 10.50p 11.13p 1958503
01/03/2011 10.13p 10.50p 10.03p 10.25p 421519
28/02/2011 10.13p 10.25p 10.00p 10.13p 396794
25/02/2011 10.13p 10.44p 9.75p 10.13p 445729
24/02/2011 10.13p 10.22p 10.00p 10.13p 537319
23/02/2011 10.63p 10.75p 10.00p 10.13p 850685
22/02/2011 11.38p 11.30p 10.50p 10.63p 974997
21/02/2011 11.88p 12.00p 11.25p 11.38p 1246650
18/02/2011 11.75p 12.00p 11.75p 11.88p 1062564
17/02/2011 11.25p 11.95p 11.13p 11.75p 2041587
16/02/2011 10.63p 11.43p 10.62p 11.25p 1323399
15/02/2011 10.63p 10.75p 10.50p 10.50p 882233
14/02/2011 10.50p 10.75p 10.25p 10.63p 1019934
11/02/2011 9.98p 10.50p 9.79p 10.50p 549473
10/02/2011 9.90p 10.02p 9.79p 9.88p 538174
09/02/2011 10.50p 10.55p 9.75p 9.88p 1174206
08/02/2011 10.57p 10.75p 10.29p 10.50p 811503
07/02/2011 10.93p 10.93p 10.50p 10.75p 588370
04/02/2011 10.82p 11.00p 10.56p 10.75p 568249
03/02/2011 10.75p 11.00p 10.75p 11.00p 377211
02/02/2011 11.11p 11.43p 11.00p 11.00p 505253
01/02/2011 11.25p 11.75p 11.00p 11.25p 763271
31/01/2011 11.00p 11.50p 10.86p 11.25p 985048
28/01/2011 11.00p 11.25p 10.50p 11.00p 2014303
27/01/2011 11.25p 11.25p 10.50p 11.00p 906706
26/01/2011 12.25p 12.25p 10.75p 11.25p 868979
25/01/2011 12.25p 12.70p 11.75p 12.25p 790805
24/01/2011 11.50p 12.50p 11.50p 12.25p 3353941
21/01/2011 11.50p 11.80p 11.25p 11.50p 826965
20/01/2011 12.25p 12.36p 11.00p 11.50p 2352834
19/01/2011 12.25p 12.63p 12.00p 12.25p 2507360
18/01/2011 11.50p 12.75p 11.50p 12.25p 2573838
17/01/2011 10.64p 11.93p 10.64p 11.50p 4347652
14/01/2011 10.18p 11.00p 10.00p 10.75p 4610514
13/01/2011 10.00p 10.35p 9.66p 10.25p 4791928
12/01/2011 10.56p 10.56p 9.50p 9.63p 1030926
11/01/2011 9.75p 10.75p 9.75p 10.50p 1600648
10/01/2011 8.88p 9.75p 8.86p 9.50p 3365984
07/01/2011 8.75p 9.00p 8.50p 8.88p 576625
06/01/2011 7.88p 9.00p 7.88p 8.75p 1909423
05/01/2011 8.25p 8.50p 7.50p 7.88p 1241086
04/01/2011 8.75p 9.00p 7.75p 8.25p 1452159
31/12/2010 7.75p 9.38p 7.75p 8.75p 2326809
30/12/2010 6.25p 8.00p 6.00p 7.75p 2146483
29/12/2010 6.13p 6.50p 5.70p 6.13p 518681
24/12/2010 6.13p 6.25p 6.13p 6.13p 0
23/12/2010 6.13p 6.39p 5.75p 6.13p 1201645
22/12/2010 6.13p 6.14p 5.75p 6.13p 41527
21/12/2010 6.13p 6.25p 5.75p 6.13p 603306

*Close Price adjusted for both dividends and splits