Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/10/2018 0.54p 0.60p 0.52p 0.52p 15067711
22/10/2018 0.50p 0.54p 0.50p 0.54p 2450191
19/10/2018 0.51p 0.52p 0.47p 0.50p 10641720
18/10/2018 0.51p 0.51p 0.48p 0.51p 1668217
17/10/2018 0.52p 0.53p 0.48p 0.51p 11660596
16/10/2018 0.53p 0.53p 0.50p 0.52p 3436806
15/10/2018 0.53p 0.54p 0.50p 0.53p 686424
12/10/2018 0.53p 0.53p 0.49p 0.53p 5482888
11/10/2018 0.51p 0.53p 0.48p 0.53p 5333167
10/10/2018 0.52p 0.54p 0.50p 0.51p 11363160
09/10/2018 0.53p 0.54p 0.51p 0.52p 2830511
08/10/2018 0.51p 0.54p 0.50p 0.53p 9696691
05/10/2018 0.51p 0.52p 0.49p 0.51p 10321040
04/10/2018 0.51p 0.51p 0.49p 0.51p 4443658
03/10/2018 0.53p 0.53p 0.49p 0.51p 20984560
02/10/2018 0.54p 0.55p 0.51p 0.53p 8945840
01/10/2018 0.56p 0.60p 0.53p 0.54p 12500512
28/09/2018 0.56p 0.57p 0.53p 0.56p 15554066
27/09/2018 0.58p 0.58p 0.53p 0.56p 8960781
26/09/2018 0.59p 0.63p 0.55p 0.56p 30630604
25/09/2018 0.53p 0.62p 0.52p 0.59p 48041144
24/09/2018 0.56p 0.57p 0.50p 0.53p 23139516
21/09/2018 0.55p 0.57p 0.50p 0.56p 21159808
20/09/2018 0.53p 0.60p 0.50p 0.55p 20370144
19/09/2018 0.48p 0.53p 0.48p 0.53p 4356218
18/09/2018 0.50p 0.51p 0.46p 0.48p 5673989
17/09/2018 0.47p 0.54p 0.47p 0.50p 16966008
14/09/2018 0.49p 0.52p 0.45p 0.47p 13706635
13/09/2018 0.53p 0.54p 0.45p 0.49p 3374820
12/09/2018 0.51p 0.54p 0.48p 0.53p 5686672
11/09/2018 0.51p 0.55p 0.48p 0.51p 9653939
10/09/2018 0.48p 0.54p 0.46p 0.52p 14625421
07/09/2018 0.44p 0.50p 0.44p 0.48p 4249699
06/09/2018 0.43p 0.48p 0.43p 0.44p 8197260
05/09/2018 0.50p 0.55p 0.43p 0.43p 3618237
04/09/2018 0.50p 0.52p 0.48p 0.50p 3832384
03/09/2018 0.43p 0.54p 0.43p 0.50p 8297704
31/08/2018 0.43p 0.44p 0.43p 0.43p 1040712
30/08/2018 0.43p 0.44p 0.42p 0.43p 319527
29/08/2018 0.43p 0.44p 0.42p 0.43p 1467031
28/08/2018 0.43p 0.44p 0.42p 0.43p 2153357
24/08/2018 0.43p 0.44p 0.41p 0.43p 1017550
23/08/2018 0.43p 0.43p 0.41p 0.43p 789555
22/08/2018 0.44p 0.45p 0.41p 0.43p 6086149
21/08/2018 0.40p 0.45p 0.39p 0.44p 5550949
20/08/2018 0.36p 0.40p 0.36p 0.40p 6603674
17/08/2018 0.37p 0.37p 0.36p 0.36p 1134105
16/08/2018 0.36p 0.38p 0.35p 0.37p 6744748
15/08/2018 0.36p 0.36p 0.36p 0.36p 600000
14/08/2018 0.36p 0.36p 0.36p 0.36p 0
13/08/2018 0.36p 0.36p 0.36p 0.36p 819328
10/08/2018 0.38p 0.38p 0.35p 0.36p 1430675
09/08/2018 0.37p 0.38p 0.35p 0.38p 1600000
08/08/2018 0.38p 0.38p 0.37p 0.38p 15864
07/08/2018 0.38p 0.38p 0.38p 0.38p 540369
06/08/2018 0.38p 0.38p 0.37p 0.38p 693098
03/08/2018 0.38p 0.38p 0.37p 0.38p 1800000
02/08/2018 0.38p 0.39p 0.37p 0.38p 3120920
01/08/2018 0.38p 0.38p 0.37p 0.38p 6940850
31/07/2018 0.37p 0.39p 0.37p 0.38p 4453642
30/07/2018 0.40p 0.40p 0.38p 0.39p 1094418
27/07/2018 0.40p 0.40p 0.39p 0.40p 1115000
26/07/2018 0.41p 0.41p 0.40p 0.41p 3846778
25/07/2018 0.41p 0.41p 0.40p 0.41p 978844
24/07/2018 0.41p 0.41p 0.40p 0.41p 3903259
23/07/2018 0.41p 0.41p 0.41p 0.41p 101000
20/07/2018 0.41p 0.41p 0.41p 0.41p 706500
19/07/2018 0.41p 0.41p 0.41p 0.41p 33946
18/07/2018 0.42p 0.42p 0.41p 0.41p 1904266
17/07/2018 0.44p 0.44p 0.42p 0.44p 107000
16/07/2018 0.44p 0.44p 0.42p 0.44p 1163300
13/07/2018 0.44p 0.44p 0.44p 0.44p 0
12/07/2018 0.44p 0.44p 0.42p 0.44p 3200
11/07/2018 0.44p 0.44p 0.44p 0.44p 0
10/07/2018 0.45p 0.45p 0.41p 0.44p 1249989
09/07/2018 0.45p 0.45p 0.42p 0.44p 86000
06/07/2018 0.44p 0.44p 0.42p 0.44p 358882
05/07/2018 0.46p 0.46p 0.41p 0.43p 2044416
04/07/2018 0.46p 0.46p 0.44p 0.44p 250000
03/07/2018 0.46p 0.46p 0.43p 0.44p 400000
02/07/2018 0.46p 0.46p 0.43p 0.44p 11165
29/06/2018 0.46p 0.46p 0.42p 0.44p 2775947
28/06/2018 0.47p 0.47p 0.41p 0.44p 3409262
27/06/2018 0.48p 0.48p 0.45p 0.47p 125015
26/06/2018 0.48p 0.48p 0.46p 0.48p 400000
25/06/2018 0.48p 0.48p 0.48p 0.48p 0
22/06/2018 0.48p 0.48p 0.46p 0.48p 100000
21/06/2018 0.51p 0.51p 0.42p 0.48p 1752656
20/06/2018 0.53p 0.53p 0.47p 0.50p 1640199
19/06/2018 0.53p 0.53p 0.50p 0.53p 382941
18/06/2018 0.55p 0.55p 0.50p 0.53p 257800
15/06/2018 0.55p 0.55p 0.50p 0.55p 95000
14/06/2018 0.55p 0.55p 0.55p 0.55p 779654
13/06/2018 0.55p 0.55p 0.54p 0.55p 110497
12/06/2018 0.55p 0.57p 0.50p 0.55p 874577
11/06/2018 0.65p 0.65p 0.60p 0.65p 1072915
08/06/2018 0.65p 0.67p 0.61p 0.65p 500524
07/06/2018 0.65p 0.67p 0.61p 0.65p 91020
06/06/2018 0.65p 0.65p 0.65p 0.65p 0
05/06/2018 0.65p 0.67p 0.60p 0.65p 447409
04/06/2018 0.60p 0.65p 0.60p 0.65p 333458
01/06/2018 0.60p 0.63p 0.60p 0.63p 150826
31/05/2018 0.75p 0.79p 0.62p 0.63p 946021
30/05/2018 0.68p 0.73p 0.68p 0.68p 37430
29/05/2018 0.68p 0.68p 0.68p 0.68p 0
25/05/2018 0.68p 0.68p 0.68p 0.68p 0
24/05/2018 0.68p 0.68p 0.60p 0.68p 8224
23/05/2018 0.68p 0.70p 0.61p 0.68p 177137
22/05/2018 0.68p 0.70p 0.61p 0.68p 18210
21/05/2018 0.68p 0.68p 0.68p 0.68p 0
18/05/2018 0.68p 0.68p 0.61p 0.68p 8924
17/05/2018 0.68p 0.68p 0.68p 0.68p 0
16/05/2018 0.68p 0.70p 0.61p 0.68p 319861
15/05/2018 0.68p 0.70p 0.68p 0.68p 0
14/05/2018 0.63p 0.74p 0.61p 0.70p 1004857
11/05/2018 0.53p 0.63p 0.51p 0.63p 1333160
10/05/2018 0.65p 0.65p 0.45p 0.53p 2171945
09/05/2018 0.65p 0.65p 0.64p 0.65p 87234
08/05/2018 0.65p 0.65p 0.65p 0.65p 0
04/05/2018 0.65p 0.65p 0.65p 0.65p 0
03/05/2018 0.65p 0.65p 0.65p 0.65p 0
02/05/2018 0.65p 0.65p 0.63p 0.65p 200000
01/05/2018 0.65p 0.69p 0.63p 0.65p 1326208
30/04/2018 0.65p 0.69p 0.63p 0.65p 127915
27/04/2018 0.65p 0.65p 0.65p 0.65p 0
26/04/2018 0.65p 0.69p 0.65p 0.65p 143195
25/04/2018 0.65p 0.65p 0.63p 0.65p 9523
24/04/2018 0.65p 0.69p 0.63p 0.65p 816706
23/04/2018 0.75p 0.75p 0.70p 0.75p 500000
20/04/2018 0.75p 0.75p 0.74p 0.75p 12838
19/04/2018 0.80p 0.80p 0.70p 0.75p 1918547
18/04/2018 0.68p 0.69p 0.68p 0.68p 50000
17/04/2018 0.68p 0.68p 0.65p 0.68p 347677
16/04/2018 0.68p 0.70p 0.68p 0.68p 406115
13/04/2018 0.68p 0.69p 0.65p 0.68p 43406
12/04/2018 0.68p 0.68p 0.65p 0.68p 25000
11/04/2018 0.68p 0.68p 0.68p 0.68p 0
10/04/2018 0.65p 0.70p 0.62p 0.68p 700132
09/04/2018 0.65p 0.65p 0.65p 0.65p 1448405
06/04/2018 0.63p 0.65p 0.60p 0.65p 447505
05/04/2018 0.63p 0.63p 0.62p 0.63p 246486
04/04/2018 0.68p 0.68p 0.62p 0.63p 426432
03/04/2018 0.68p 0.68p 0.67p 0.68p 120577
29/03/2018 0.68p 0.73p 0.67p 0.68p 166498
28/03/2018 0.68p 0.73p 0.68p 0.68p 1500
27/03/2018 0.75p 0.75p 0.66p 0.68p 952547
26/03/2018 0.93p 0.93p 0.71p 0.75p 274578
23/03/2018 0.68p 0.68p 0.67p 0.68p 25000
22/03/2018 0.68p 0.69p 0.67p 0.68p 568425
21/03/2018 0.70p 0.70p 0.67p 0.68p 513132
20/03/2018 0.70p 0.70p 0.70p 0.70p 120000
19/03/2018 0.65p 0.70p 0.57p 0.70p 2423089
16/03/2018 0.90p 0.90p 0.52p 0.65p 5708623
15/03/2018 0.90p 0.90p 0.85p 0.88p 468765
14/03/2018 0.90p 0.90p 0.85p 0.88p 898868
13/03/2018 0.90p 0.90p 0.85p 0.88p 590000
12/03/2018 0.90p 0.90p 0.85p 0.88p 18045
09/03/2018 0.90p 0.90p 0.85p 0.88p 612000
08/03/2018 0.90p 0.90p 0.85p 0.88p 3700
07/03/2018 0.88p 0.88p 0.86p 0.88p 2258442
06/03/2018 0.90p 0.90p 0.85p 0.88p 472857
05/03/2018 0.88p 0.88p 0.85p 0.88p 999819
02/03/2018 0.90p 0.90p 0.80p 0.88p 3294179
01/03/2018 0.90p 0.91p 0.86p 0.90p 2875164
28/02/2018 0.90p 0.90p 0.85p 0.90p 970785
27/02/2018 0.88p 0.95p 0.87p 0.90p 2401487
26/02/2018 0.90p 0.90p 0.85p 0.90p 895694
23/02/2018 0.95p 0.95p 0.86p 0.90p 680402
22/02/2018 0.85p 0.99p 0.85p 0.95p 3183030
21/02/2018 0.85p 0.89p 0.81p 0.85p 462110
20/02/2018 0.85p 0.85p 0.71p 0.85p 1961954
19/02/2018 0.85p 0.85p 0.85p 0.85p 0
16/02/2018 0.85p 0.89p 0.85p 0.85p 21235
15/02/2018 0.80p 0.85p 0.80p 0.85p 150000
14/02/2018 0.75p 0.75p 0.71p 0.75p 130000
13/02/2018 0.75p 0.75p 0.71p 0.75p 10000
12/02/2018 0.75p 0.80p 0.71p 0.75p 339465
09/02/2018 0.75p 0.75p 0.72p 0.75p 306470
08/02/2018 0.85p 0.85p 0.75p 0.75p 811875
07/02/2018 0.85p 0.85p 0.75p 0.85p 461941
06/02/2018 0.85p 0.85p 0.85p 0.85p 69247
05/02/2018 0.85p 0.85p 0.85p 0.85p 0
02/02/2018 0.85p 0.87p 0.85p 0.85p 381206
01/02/2018 0.85p 0.87p 0.78p 0.85p 916198
31/01/2018 0.75p 0.79p 0.75p 0.75p 293529
30/01/2018 0.75p 0.81p 0.66p 0.75p 259073
29/01/2018 0.75p 0.83p 0.75p 0.78p 1080670
26/01/2018 0.68p 0.75p 0.66p 0.75p 509950
25/01/2018 0.68p 0.68p 0.66p 0.68p 172542
24/01/2018 0.68p 0.68p 0.66p 0.68p 34750
23/01/2018 0.68p 0.68p 0.65p 0.68p 160856
22/01/2018 0.68p 0.68p 0.65p 0.68p 129489
19/01/2018 0.60p 0.75p 0.60p 0.68p 859286
18/01/2018 0.60p 0.70p 0.60p 0.63p 732339
17/01/2018 0.68p 0.70p 0.63p 0.63p 710503
16/01/2018 0.68p 0.75p 0.68p 0.73p 113201
15/01/2018 0.68p 0.73p 0.68p 0.73p 405000
12/01/2018 0.78p 0.78p 0.70p 0.73p 1862358
11/01/2018 0.88p 0.88p 0.78p 0.78p 1801484
10/01/2018 0.88p 0.90p 0.85p 0.88p 525000

*Close Price adjusted for both dividends and splits