Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/08/2015 2.25p 2.30p 2.05p 2.18p 1729054
24/08/2015 1.95p 2.34p 1.95p 2.25p 2625382
21/08/2015 2.18p 2.18p 2.00p 2.00p 303041
20/08/2015 2.13p 2.18p 1.98p 2.18p 2107609
19/08/2015 2.10p 2.13p 1.96p 2.13p 2056715
18/08/2015 2.25p 2.25p 1.85p 2.10p 3608047
17/08/2015 2.30p 2.36p 2.12p 2.25p 2608282
14/08/2015 2.20p 2.40p 2.15p 2.30p 3330202
13/08/2015 1.95p 2.50p 1.95p 2.20p 8590774
12/08/2015 2.10p 2.20p 1.93p 1.95p 2770285
11/08/2015 2.45p 2.45p 2.06p 2.10p 4994209
10/08/2015 2.10p 2.30p 2.02p 2.10p 5040634
07/08/2015 1.88p 2.22p 1.82p 2.10p 11176559
06/08/2015 1.40p 1.92p 1.40p 1.88p 6102458
05/08/2015 1.38p 1.74p 1.38p 1.40p 4157492
04/08/2015 1.43p 1.43p 1.37p 1.38p 808834
03/08/2015 1.45p 1.49p 1.37p 1.43p 340588
31/07/2015 1.38p 1.48p 1.37p 1.45p 508059
30/07/2015 1.35p 1.35p 1.30p 1.35p 420000
29/07/2015 1.35p 1.35p 1.30p 1.35p 415523
28/07/2015 1.40p 1.40p 1.28p 1.35p 1450734
27/07/2015 1.38p 1.40p 1.35p 1.40p 904077
24/07/2015 1.38p 1.40p 1.30p 1.38p 973646
23/07/2015 1.23p 1.40p 1.23p 1.38p 1169077
22/07/2015 1.30p 1.38p 1.21p 1.23p 1391240
21/07/2015 1.43p 1.43p 1.31p 1.33p 2312784
20/07/2015 1.45p 1.48p 1.40p 1.43p 763089
17/07/2015 1.45p 1.49p 1.43p 1.45p 331275
16/07/2015 1.43p 1.47p 1.42p 1.45p 639176
15/07/2015 1.45p 1.45p 1.41p 1.43p 712917
14/07/2015 1.50p 1.50p 1.50p 1.50p 0
13/07/2015 1.45p 1.56p 1.45p 1.50p 2281741
10/07/2015 1.55p 1.55p 1.40p 1.45p 4828489
09/07/2015 1.53p 1.59p 1.50p 1.55p 1043607
08/07/2015 1.63p 1.63p 1.45p 1.53p 4159713
07/07/2015 1.63p 1.63p 1.61p 1.63p 526000
06/07/2015 1.63p 1.75p 1.63p 1.65p 1420938
03/07/2015 1.73p 1.77p 1.70p 1.73p 1225719
02/07/2015 1.88p 1.89p 1.72p 1.73p 5280333
01/07/2015 1.85p 1.88p 1.76p 1.88p 1808140
30/06/2015 1.88p 1.95p 1.80p 1.85p 2687987
29/06/2015 1.78p 1.99p 1.76p 1.88p 7762682
26/06/2015 1.73p 2.13p 1.73p 1.85p 18698144
25/06/2015 1.48p 1.88p 1.47p 1.75p 8155841
24/06/2015 1.40p 1.45p 1.40p 1.43p 439464
23/06/2015 1.50p 1.55p 1.40p 1.40p 981273
22/06/2015 1.55p 1.55p 1.50p 1.50p 865704
19/06/2015 1.58p 1.59p 1.52p 1.55p 614634
18/06/2015 1.58p 1.59p 1.51p 1.58p 843359
17/06/2015 1.50p 1.60p 1.47p 1.58p 2423556
16/06/2015 1.53p 1.53p 1.45p 1.50p 273251
15/06/2015 1.53p 1.58p 1.46p 1.53p 735891
12/06/2015 1.53p 1.54p 1.45p 1.53p 1862805
11/06/2015 1.55p 1.60p 1.35p 1.53p 2453152
10/06/2015 1.65p 1.65p 1.50p 1.55p 2126736
09/06/2015 1.75p 1.75p 1.53p 1.65p 13381844
08/06/2015 1.75p 1.90p 1.65p 1.75p 7889561
05/06/2015 1.45p 1.75p 1.45p 1.75p 12711781
04/06/2015 1.53p 1.60p 1.42p 1.45p 9361911
03/06/2015 1.55p 1.71p 1.49p 1.53p 11498728
02/06/2015 1.43p 1.67p 1.43p 1.53p 14966048
01/06/2015 1.23p 1.54p 1.20p 1.43p 9800375
29/05/2015 1.23p 1.40p 1.23p 1.23p 9882140
28/05/2015 1.25p 1.39p 1.16p 1.23p 6111311
27/05/2015 1.08p 1.33p 1.08p 1.25p 2070805
26/05/2015 1.08p 1.08p 1.00p 1.08p 205000
22/05/2015 1.08p 1.14p 1.08p 1.08p 118193
21/05/2015 1.13p 1.20p 1.08p 1.08p 1155343
20/05/2015 1.18p 1.18p 1.00p 1.08p 2767242
19/05/2015 1.18p 1.18p 1.17p 1.18p 402066
18/05/2015 1.18p 1.19p 1.13p 1.18p 959792
15/05/2015 1.18p 1.20p 1.12p 1.18p 390389
14/05/2015 1.23p 1.23p 1.15p 1.18p 1093700
13/05/2015 1.25p 1.25p 1.20p 1.23p 1200418
12/05/2015 1.25p 1.25p 1.20p 1.23p 255623
11/05/2015 1.25p 1.30p 1.25p 1.25p 532073
08/05/2015 1.38p 1.38p 1.20p 1.25p 3336896
07/05/2015 1.38p 1.43p 1.34p 1.38p 309856
06/05/2015 1.33p 1.43p 1.33p 1.38p 679657
05/05/2015 1.45p 1.45p 1.25p 1.33p 5229405
01/05/2015 1.40p 1.58p 1.40p 1.45p 1036314
30/04/2015 1.33p 1.49p 1.32p 1.40p 1190015
29/04/2015 1.33p 1.35p 1.31p 1.33p 25946
28/04/2015 1.43p 1.50p 1.32p 1.33p 2164615
27/04/2015 1.43p 1.55p 1.43p 1.43p 0
24/04/2015 1.43p 1.43p 1.40p 1.43p 166194
23/04/2015 1.43p 1.43p 1.38p 1.43p 809736
22/04/2015 1.43p 1.44p 1.43p 1.43p 110000
21/04/2015 1.43p 1.45p 1.40p 1.43p 424784
20/04/2015 1.45p 1.50p 1.41p 1.43p 12500
17/04/2015 1.45p 1.45p 1.41p 1.45p 20054
16/04/2015 1.43p 1.49p 1.43p 1.45p 500000
15/04/2015 1.43p 1.50p 1.40p 1.43p 1791842
14/04/2015 1.55p 1.55p 1.30p 1.43p 1381963
13/04/2015 1.58p 1.60p 1.55p 1.55p 260166
10/04/2015 1.45p 1.82p 1.42p 1.58p 2463385
09/04/2015 1.43p 1.43p 1.42p 1.43p 800000
08/04/2015 1.43p 1.43p 1.40p 1.43p 300000
07/04/2015 1.43p 1.43p 1.43p 1.43p 264954
02/04/2015 1.58p 1.58p 1.43p 1.43p 1076860
01/04/2015 1.58p 1.58p 1.55p 1.58p 71896
31/03/2015 1.68p 1.68p 1.58p 1.58p 80000
30/03/2015 1.78p 1.80p 1.68p 1.68p 496246
27/03/2015 1.58p 1.74p 1.55p 1.73p 557377
26/03/2015 1.58p 1.58p 1.55p 1.58p 213000
25/03/2015 1.55p 1.75p 1.52p 1.58p 228360
24/03/2015 1.53p 1.55p 1.53p 1.55p 110000
23/03/2015 1.53p 1.55p 1.53p 1.53p 153849
20/03/2015 1.53p 1.53p 1.53p 1.53p 180000
19/03/2015 1.55p 1.55p 1.50p 1.55p 11903
18/03/2015 1.55p 1.75p 1.54p 1.55p 95503
17/03/2015 1.55p 1.55p 1.53p 1.53p 284108
16/03/2015 1.55p 1.58p 1.55p 1.55p 3500
13/03/2015 1.63p 1.63p 1.55p 1.55p 1166931
12/03/2015 1.73p 1.75p 1.54p 1.63p 2007720
11/03/2015 1.73p 1.79p 1.50p 1.73p 1172413
10/03/2015 1.88p 1.88p 1.85p 1.88p 293131
09/03/2015 1.88p 1.88p 1.85p 1.88p 51500
06/03/2015 1.88p 1.88p 1.85p 1.88p 115858
05/03/2015 1.88p 1.88p 1.85p 1.88p 75000
04/03/2015 1.88p 1.88p 1.88p 1.88p 0
03/03/2015 1.88p 1.89p 1.86p 1.88p 312773
02/03/2015 1.88p 1.89p 1.86p 1.88p 356524
27/02/2015 1.88p 1.89p 1.86p 1.88p 502289
26/02/2015 1.88p 1.89p 1.85p 1.88p 96706
25/02/2015 1.83p 1.88p 1.83p 1.88p 53080
24/02/2015 1.83p 1.86p 1.80p 1.83p 61494
23/02/2015 1.98p 1.98p 1.70p 1.83p 1845563
20/02/2015 1.98p 1.98p 1.95p 1.98p 42000
19/02/2015 1.95p 2.00p 1.95p 1.98p 354206
18/02/2015 1.83p 2.00p 1.83p 1.95p 745247
17/02/2015 1.80p 1.85p 1.80p 1.83p 744356
16/02/2015 1.73p 1.80p 1.66p 1.80p 259014
13/02/2015 1.83p 1.84p 1.65p 1.73p 1501141
12/02/2015 1.80p 1.84p 1.76p 1.83p 499519
11/02/2015 1.70p 1.85p 1.68p 1.80p 517444
10/02/2015 1.70p 1.70p 1.70p 1.70p 0
09/02/2015 1.70p 1.75p 1.68p 1.70p 270477
06/02/2015 1.70p 1.75p 1.68p 1.70p 694460
05/02/2015 1.83p 1.85p 1.68p 1.70p 995335
04/02/2015 1.80p 1.85p 1.80p 1.83p 225094
03/02/2015 1.93p 1.94p 1.81p 1.83p 246232
02/02/2015 2.05p 2.05p 1.85p 1.93p 372697
30/01/2015 2.00p 2.00p 1.90p 1.98p 403051
29/01/2015 2.05p 2.05p 1.95p 2.00p 1113455
28/01/2015 1.98p 2.15p 1.98p 2.05p 632014
27/01/2015 1.98p 2.00p 1.95p 1.98p 308042
26/01/2015 2.05p 2.05p 1.98p 1.98p 0
23/01/2015 2.05p 2.15p 2.04p 2.05p 14901
22/01/2015 2.08p 2.08p 1.96p 2.05p 117774
21/01/2015 1.95p 2.20p 1.95p 2.08p 1152722
20/01/2015 1.88p 2.00p 1.87p 1.95p 196613
19/01/2015 1.63p 1.95p 1.63p 1.88p 1057909
16/01/2015 2.05p 2.10p 1.95p 2.05p 588807
15/01/2015 2.05p 2.05p 1.86p 2.05p 180089
14/01/2015 2.13p 2.13p 1.90p 2.05p 801178
13/01/2015 2.13p 2.13p 2.00p 2.13p 142305
12/01/2015 2.05p 2.20p 2.00p 2.13p 762271
09/01/2015 2.03p 2.10p 1.97p 2.05p 1266574
08/01/2015 2.10p 2.10p 1.95p 2.03p 330584
07/01/2015 2.10p 2.10p 1.95p 2.10p 148697
06/01/2015 2.13p 2.13p 1.90p 2.10p 666506
05/01/2015 2.13p 2.15p 2.00p 2.13p 279946
02/01/2015 1.98p 2.20p 1.96p 2.13p 966764
31/12/2014 1.98p 2.00p 1.95p 1.98p 451777
30/12/2014 1.93p 2.00p 1.85p 1.98p 1062000
29/12/2014 1.93p 1.99p 1.87p 1.93p 373166
24/12/2014 1.90p 1.99p 1.85p 1.93p 781200
23/12/2014 2.05p 2.05p 1.70p 1.90p 1562802
22/12/2014 2.30p 2.32p 1.85p 2.05p 1165974
19/12/2014 2.33p 2.33p 2.18p 2.30p 40000
18/12/2014 2.33p 2.34p 2.25p 2.33p 149738
17/12/2014 2.53p 2.53p 2.25p 2.33p 304746
16/12/2014 2.58p 2.58p 2.50p 2.53p 129729
15/12/2014 2.58p 2.58p 2.54p 2.58p 50000
12/12/2014 2.60p 2.65p 2.55p 2.58p 699362
11/12/2014 2.60p 2.60p 2.55p 2.60p 26000
10/12/2014 2.60p 2.60p 2.55p 2.60p 34629
09/12/2014 2.73p 2.73p 2.60p 2.60p 269519
08/12/2014 2.73p 2.80p 2.65p 2.73p 58869
05/12/2014 2.73p 2.73p 2.73p 2.73p 842
04/12/2014 2.78p 2.78p 2.65p 2.73p 62461
03/12/2014 2.80p 2.82p 2.65p 2.80p 579967
02/12/2014 2.80p 2.80p 2.70p 2.80p 61406
01/12/2014 2.80p 2.80p 2.70p 2.80p 226413
28/11/2014 2.80p 2.90p 2.75p 2.80p 295000
27/11/2014 2.80p 2.80p 2.75p 2.80p 54091
26/11/2014 2.85p 2.86p 2.74p 2.80p 449196
25/11/2014 2.85p 2.95p 2.79p 2.85p 160814
24/11/2014 2.85p 2.85p 2.74p 2.85p 525474
21/11/2014 2.85p 2.85p 2.75p 2.85p 336740
20/11/2014 2.85p 2.85p 2.70p 2.85p 81885
19/11/2014 2.85p 2.92p 2.75p 2.85p 234442
18/11/2014 2.73p 3.00p 2.73p 2.85p 938350
17/11/2014 2.73p 2.80p 2.72p 2.73p 615529
14/11/2014 2.68p 2.75p 2.66p 2.68p 97816
13/11/2014 2.68p 2.75p 2.65p 2.68p 139458
12/11/2014 2.60p 2.73p 2.60p 2.68p 669411
11/11/2014 2.55p 2.65p 2.50p 2.60p 251594
10/11/2014 2.48p 2.59p 2.48p 2.55p 223927

*Close Price adjusted for both dividends and splits