Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/01/2014 4.13p 4.13p 4.00p 4.13p 294307
23/01/2014 4.13p 4.20p 4.00p 4.13p 373855
22/01/2014 4.13p 4.20p 4.00p 4.13p 327325
21/01/2014 4.13p 4.13p 4.00p 4.13p 189552
20/01/2014 4.38p 4.38p 4.00p 4.13p 274600
17/01/2014 4.38p 4.38p 4.25p 4.38p 287416
16/01/2014 4.38p 4.38p 4.25p 4.38p 85270
15/01/2014 4.38p 4.38p 4.15p 4.38p 167718
14/01/2014 4.38p 4.38p 4.13p 4.38p 499000
13/01/2014 4.38p 4.41p 4.27p 4.38p 318978
10/01/2014 4.13p 4.13p 4.06p 4.13p 4460
09/01/2014 4.13p 4.20p 4.06p 4.13p 225000
08/01/2014 4.13p 4.21p 4.06p 4.13p 233874
07/01/2014 4.13p 4.13p 4.05p 4.13p 15000
06/01/2014 4.13p 4.17p 4.03p 4.13p 372393
03/01/2014 4.13p 4.18p 4.05p 4.13p 148794
02/01/2014 4.13p 4.18p 4.13p 4.13p 15000
31/12/2013 4.13p 4.13p 4.05p 4.13p 63131
30/12/2013 4.00p 4.50p 4.00p 4.13p 778688
27/12/2013 4.00p 4.19p 4.00p 4.00p 140000
24/12/2013 3.88p 4.00p 3.85p 4.00p 532749
23/12/2013 4.13p 4.24p 3.75p 3.88p 1951407
20/12/2013 4.13p 4.19p 4.00p 4.13p 558597
19/12/2013 4.38p 4.44p 4.13p 4.13p 589032
18/12/2013 4.25p 4.41p 4.08p 4.13p 3394228
17/12/2013 4.38p 4.38p 3.75p 3.75p 4965449
16/12/2013 4.38p 4.38p 4.12p 4.38p 2333240
13/12/2013 4.38p 4.38p 4.25p 4.38p 141000
12/12/2013 4.38p 4.38p 4.20p 4.38p 1869533
11/12/2013 4.38p 4.63p 4.25p 4.50p 572500
10/12/2013 4.38p 4.38p 4.25p 4.38p 2001244
09/12/2013 4.38p 4.38p 4.25p 4.38p 98855
06/12/2013 4.38p 4.75p 4.25p 4.75p 473628
05/12/2013 4.38p 4.40p 4.25p 4.38p 329947
04/12/2013 4.38p 4.39p 4.25p 4.38p 233383
03/12/2013 4.38p 4.50p 4.25p 4.38p 413498
02/12/2013 4.38p 4.40p 4.25p 4.38p 568563
29/11/2013 4.38p 4.45p 4.25p 4.38p 558650
28/11/2013 4.13p 4.25p 4.13p 4.25p 20292
27/11/2013 4.13p 4.25p 4.13p 4.13p 103826
26/11/2013 4.13p 4.25p 4.10p 4.13p 100000
25/11/2013 4.13p 4.25p 4.10p 4.13p 234988
22/11/2013 4.13p 4.20p 4.00p 4.13p 1210591
21/11/2013 4.38p 4.38p 4.05p 4.13p 562602
20/11/2013 4.38p 4.38p 4.25p 4.38p 220787
19/11/2013 4.38p 4.38p 4.28p 4.38p 50435
18/11/2013 4.38p 4.38p 4.25p 4.38p 322847
15/11/2013 4.38p 4.38p 4.29p 4.38p 106881
14/11/2013 4.38p 4.38p 4.25p 4.38p 568655
13/11/2013 4.38p 4.38p 4.24p 4.38p 318824
12/11/2013 4.38p 4.43p 4.31p 4.38p 43097
11/11/2013 4.50p 4.50p 4.33p 4.38p 151285
08/11/2013 4.50p 4.65p 4.38p 4.50p 33008
07/11/2013 4.50p 4.50p 4.38p 4.50p 79906
06/11/2013 4.50p 4.71p 4.33p 4.50p 234330
05/11/2013 4.50p 4.63p 4.33p 4.50p 258009
04/11/2013 4.38p 4.70p 4.38p 4.50p 236096
01/11/2013 4.38p 4.50p 4.35p 4.38p 276871
31/10/2013 4.38p 4.40p 4.35p 4.38p 67312
30/10/2013 4.38p 4.45p 4.30p 4.38p 294522
29/10/2013 4.38p 4.45p 4.32p 4.38p 448175
28/10/2013 4.38p 4.38p 4.25p 4.38p 848960
25/10/2013 4.38p 4.39p 4.25p 4.38p 898987
24/10/2013 4.38p 4.38p 4.25p 4.38p 2882360
23/10/2013 4.38p 4.38p 4.25p 4.38p 531165
22/10/2013 4.38p 4.38p 4.25p 4.38p 36292
21/10/2013 4.38p 4.38p 4.25p 4.38p 413123
18/10/2013 4.38p 4.45p 4.12p 4.38p 3276333
17/10/2013 4.38p 4.38p 4.25p 4.38p 200406
16/10/2013 4.38p 4.40p 4.30p 4.38p 140000
15/10/2013 4.50p 4.50p 4.25p 4.50p 973050
14/10/2013 4.88p 4.88p 4.25p 4.50p 362445
11/10/2013 4.88p 4.88p 4.70p 4.88p 206007
10/10/2013 4.75p 4.88p 4.55p 4.88p 110000
09/10/2013 4.63p 5.00p 4.38p 5.00p 838000
08/10/2013 4.38p 4.38p 4.30p 4.38p 6000
07/10/2013 4.63p 4.63p 4.25p 4.38p 227940
04/10/2013 4.63p 4.63p 4.50p 4.63p 68267
03/10/2013 4.63p 4.75p 4.50p 4.63p 219076
02/10/2013 4.88p 4.88p 4.55p 4.63p 288077
01/10/2013 4.88p 4.94p 4.80p 4.88p 65294
30/09/2013 4.88p 4.90p 4.88p 4.88p 64362
27/09/2013 4.88p 5.13p 4.76p 4.88p 186783
26/09/2013 5.13p 5.13p 4.75p 4.88p 259095
25/09/2013 5.13p 5.13p 5.00p 5.13p 129624
24/09/2013 5.13p 5.16p 5.01p 5.13p 133548
23/09/2013 5.13p 5.16p 4.80p 5.13p 195806
20/09/2013 5.25p 5.25p 5.00p 5.13p 214071
19/09/2013 5.38p 5.38p 5.00p 5.25p 1101704
18/09/2013 5.38p 5.38p 5.25p 5.38p 174520
17/09/2013 5.38p 5.38p 5.25p 5.38p 320579
16/09/2013 5.38p 5.40p 5.16p 5.38p 294410
13/09/2013 5.38p 5.38p 5.25p 5.38p 133675
12/09/2013 5.38p 5.38p 5.25p 5.38p 95808
11/09/2013 5.13p 5.38p 5.01p 5.38p 707634
10/09/2013 5.13p 5.25p 5.05p 5.13p 177330
09/09/2013 5.13p 5.20p 5.05p 5.13p 78781
06/09/2013 5.25p 5.25p 5.00p 5.13p 560102
05/09/2013 5.25p 5.25p 5.00p 5.25p 30461
04/09/2013 5.25p 5.25p 5.00p 5.25p 179250
03/09/2013 5.50p 5.50p 5.05p 5.25p 330025
02/09/2013 5.38p 5.68p 5.10p 5.50p 1780405
30/08/2013 5.25p 5.25p 5.02p 5.25p 1096727
29/08/2013 5.13p 5.30p 5.02p 5.25p 610244
28/08/2013 5.50p 5.60p 5.00p 5.13p 966525
27/08/2013 4.75p 5.25p 4.75p 5.13p 3099488
23/08/2013 4.38p 4.89p 4.31p 4.75p 1307549
22/08/2013 4.38p 4.50p 4.30p 4.38p 350195
21/08/2013 4.63p 4.63p 4.31p 4.38p 1031472
20/08/2013 4.75p 4.75p 4.50p 4.63p 21000
19/08/2013 4.63p 4.63p 4.50p 4.63p 851920
16/08/2013 4.63p 4.63p 4.50p 4.63p 132193
15/08/2013 4.63p 4.63p 4.51p 4.63p 1918348
14/08/2013 4.63p 4.63p 4.55p 4.63p 190112
13/08/2013 4.38p 4.84p 4.30p 4.63p 3019718
12/08/2013 4.25p 4.38p 4.25p 4.38p 1061834
09/08/2013 4.25p 4.25p 4.00p 4.25p 431994
08/08/2013 4.25p 4.25p 4.05p 4.25p 420050
07/08/2013 4.25p 4.50p 4.05p 4.50p 749477
06/08/2013 4.38p 4.38p 4.25p 4.38p 106587
05/08/2013 4.38p 4.38p 4.25p 4.38p 13000
02/08/2013 4.38p 4.38p 4.25p 4.38p 731766
01/08/2013 4.38p 4.38p 4.25p 4.38p 207997
31/07/2013 4.38p 4.38p 4.25p 4.38p 847924
30/07/2013 4.38p 4.39p 4.38p 4.38p 28705
29/07/2013 4.63p 4.63p 4.28p 4.38p 332232
26/07/2013 4.63p 4.63p 4.30p 4.63p 210833
25/07/2013 4.63p 4.75p 4.50p 4.63p 806987
24/07/2013 4.38p 4.65p 4.25p 4.50p 1933891
23/07/2013 4.38p 4.50p 4.27p 4.38p 1939143
22/07/2013 4.38p 4.48p 4.30p 4.38p 1264416
19/07/2013 4.25p 4.50p 4.20p 4.38p 478411
18/07/2013 4.25p 4.25p 4.20p 4.25p 60028
17/07/2013 4.25p 4.25p 4.21p 4.25p 135798
16/07/2013 4.25p 4.33p 4.20p 4.25p 576635
15/07/2013 4.25p 4.30p 4.15p 4.25p 229851
12/07/2013 4.25p 4.25p 4.20p 4.25p 20418
11/07/2013 4.25p 4.40p 4.13p 4.25p 1127000
10/07/2013 4.25p 4.25p 4.10p 4.25p 1667650
09/07/2013 4.38p 4.38p 4.10p 4.25p 474828
08/07/2013 4.38p 4.38p 4.20p 4.38p 232693
05/07/2013 4.38p 4.38p 4.35p 4.38p 10000
04/07/2013 4.38p 4.38p 4.25p 4.38p 22857
03/07/2013 4.38p 4.38p 4.25p 4.38p 230449
02/07/2013 4.38p 4.38p 4.20p 4.38p 106073
01/07/2013 4.63p 4.63p 4.37p 4.38p 154301
28/06/2013 4.63p 4.63p 4.25p 4.25p 196034
27/06/2013 4.63p 4.63p 4.55p 4.63p 17080
26/06/2013 4.63p 4.68p 4.53p 4.63p 69120
25/06/2013 4.63p 4.70p 4.63p 4.63p 0
24/06/2013 4.63p 4.70p 4.63p 4.63p 17603
21/06/2013 4.63p 4.75p 4.63p 4.63p 29017
20/06/2013 4.88p 4.90p 4.50p 4.63p 427848
19/06/2013 4.88p 4.88p 4.75p 4.88p 49466
18/06/2013 4.88p 4.90p 4.78p 4.88p 85412
17/06/2013 4.88p 4.90p 4.80p 4.88p 11000
14/06/2013 4.88p 5.00p 4.85p 4.88p 213756
13/06/2013 4.88p 4.88p 4.75p 4.88p 42206
12/06/2013 4.88p 4.88p 4.75p 4.88p 43600
11/06/2013 4.88p 4.88p 4.78p 4.88p 10000
10/06/2013 4.88p 4.88p 4.75p 4.88p 127750
07/06/2013 4.88p 4.90p 4.79p 4.88p 144038
06/06/2013 4.88p 4.88p 4.84p 4.88p 125000
05/06/2013 4.88p 5.00p 4.88p 4.88p 48000
04/06/2013 4.88p 4.88p 4.82p 4.88p 9521
03/06/2013 4.88p 4.97p 4.88p 4.88p 24000
31/05/2013 5.00p 5.00p 4.77p 4.88p 287557
30/05/2013 5.00p 5.12p 5.00p 5.00p 19727
29/05/2013 5.00p 5.12p 4.85p 5.00p 33102
28/05/2013 5.00p 5.12p 4.83p 5.00p 117441
24/05/2013 5.00p 5.15p 4.78p 5.00p 132000
23/05/2013 5.00p 5.15p 5.00p 5.00p 46872
22/05/2013 4.88p 5.25p 4.80p 5.00p 1542398
21/05/2013 4.88p 4.92p 4.80p 4.88p 95354
20/05/2013 4.88p 5.00p 4.79p 4.88p 209840
17/05/2013 4.88p 4.92p 4.75p 4.88p 407609
16/05/2013 5.00p 5.00p 4.75p 4.88p 376157
15/05/2013 5.13p 5.13p 4.70p 5.00p 43107688
14/05/2013 5.13p 5.15p 5.00p 5.13p 165074
13/05/2013 5.13p 5.16p 5.00p 5.13p 206190
10/05/2013 5.25p 5.25p 5.00p 5.13p 314549
09/05/2013 5.25p 5.30p 5.00p 5.25p 207026
08/05/2013 5.25p 5.25p 5.00p 5.25p 10000
07/05/2013 5.25p 5.50p 5.00p 5.25p 575622
03/05/2013 5.13p 5.15p 5.03p 5.13p 127532
02/05/2013 5.13p 5.22p 5.05p 5.13p 109472
01/05/2013 5.13p 5.13p 5.08p 5.13p 71276
30/04/2013 5.13p 5.13p 4.90p 5.13p 275889
29/04/2013 5.13p 5.21p 5.00p 5.13p 163836
26/04/2013 5.25p 5.33p 5.00p 5.13p 365654
25/04/2013 5.38p 5.38p 5.10p 5.25p 312130
24/04/2013 5.38p 5.39p 5.25p 5.38p 294946
23/04/2013 5.38p 5.74p 5.25p 5.38p 691290
22/04/2013 5.50p 5.72p 5.25p 5.38p 1077910
19/04/2013 5.25p 5.68p 5.05p 5.50p 3110140
18/04/2013 4.88p 5.65p 4.75p 5.25p 2383401
17/04/2013 4.63p 4.99p 4.63p 4.88p 1434188
16/04/2013 4.75p 5.00p 4.50p 4.63p 8007982
15/04/2013 4.88p 4.88p 4.50p 4.75p 1227999
12/04/2013 4.50p 4.85p 4.50p 4.75p 1759045

*Close Price adjusted for both dividends and splits