Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/10/2015 1.98p 2.03p 1.91p 1.95p 201190
16/10/2015 1.98p 2.00p 1.95p 1.98p 384836
15/10/2015 2.08p 2.08p 1.95p 1.98p 846421
14/10/2015 2.08p 2.08p 1.96p 2.08p 759969
13/10/2015 2.08p 2.16p 1.99p 2.08p 156980
12/10/2015 2.05p 2.15p 2.05p 2.08p 174530
09/10/2015 2.10p 2.10p 1.91p 2.05p 175543
08/10/2015 2.10p 2.10p 2.00p 2.10p 46000
07/10/2015 2.10p 2.10p 1.98p 2.10p 106942
06/10/2015 2.10p 2.10p 2.01p 2.10p 17699
05/10/2015 2.10p 2.10p 2.00p 2.10p 1672182
02/10/2015 2.10p 2.10p 2.01p 2.10p 80012
01/10/2015 2.03p 2.10p 2.00p 2.10p 908691
30/09/2015 2.10p 2.10p 1.95p 2.03p 288262
29/09/2015 2.10p 2.10p 1.95p 2.05p 78209
28/09/2015 2.25p 2.26p 2.01p 2.10p 1123686
25/09/2015 2.20p 2.25p 2.11p 2.25p 307598
24/09/2015 2.15p 2.28p 2.11p 2.20p 1163328
23/09/2015 2.00p 2.22p 2.00p 2.15p 301849
22/09/2015 2.00p 2.09p 1.92p 2.00p 934721
21/09/2015 1.95p 2.09p 1.92p 2.00p 744941
18/09/2015 2.03p 2.03p 1.92p 1.95p 1320693
17/09/2015 1.98p 2.08p 1.90p 2.03p 4422500
16/09/2015 2.18p 2.28p 2.06p 2.15p 1548553
15/09/2015 2.05p 2.18p 1.96p 2.18p 734774
14/09/2015 2.25p 2.39p 2.01p 2.05p 3399125
11/09/2015 2.00p 2.36p 1.93p 2.25p 1474251
10/09/2015 1.78p 2.20p 1.78p 2.00p 2846144
09/09/2015 1.78p 1.78p 1.74p 1.78p 185100
08/09/2015 1.83p 1.84p 1.74p 1.78p 395079
07/09/2015 1.83p 1.88p 1.80p 1.83p 223204
04/09/2015 1.93p 1.93p 1.81p 1.83p 1304521
03/09/2015 1.93p 1.94p 1.88p 1.93p 362442
02/09/2015 1.93p 1.95p 1.85p 1.93p 694845
01/09/2015 1.88p 2.00p 1.83p 1.93p 886710
28/08/2015 1.98p 1.99p 1.76p 1.88p 1629500
27/08/2015 2.15p 2.15p 1.83p 1.98p 1669584
26/08/2015 2.18p 2.28p 2.00p 2.15p 1112274
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

*Close Price adjusted for both dividends and splits