Oriole Resources (ORR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/09/2011 9.13p 9.13p 8.75p 8.88p 313170
08/09/2011 9.00p 9.15p 9.00p 9.13p 66106
07/09/2011 8.88p 9.00p 8.75p 8.88p 487562
06/09/2011 8.75p 9.25p 8.55p 8.88p 1090373
05/09/2011 8.63p 8.75p 8.51p 8.75p 508764
02/09/2011 8.75p 8.88p 8.60p 8.63p 259092
01/09/2011 8.75p 8.75p 8.56p 8.75p 4500
31/08/2011 8.75p 8.75p 8.50p 8.75p 172000
30/08/2011 8.88p 9.11p 8.13p 8.75p 932808
26/08/2011 8.13p 8.25p 8.05p 8.13p 97000
25/08/2011 8.50p 8.50p 8.13p 8.13p 690850
24/08/2011 8.50p 8.50p 8.30p 8.50p 64300
23/08/2011 8.38p 8.50p 8.30p 8.50p 216486
22/08/2011 8.23p 8.49p 8.13p 8.38p 730821
19/08/2011 8.50p 8.50p 8.06p 8.23p 592032
18/08/2011 9.50p 9.50p 8.25p 8.50p 1054899
17/08/2011 9.63p 9.75p 9.00p 9.13p 1154966
16/08/2011 9.25p 10.00p 9.18p 9.75p 1100044
15/08/2011 8.75p 9.50p 8.75p 9.25p 781758
12/08/2011 8.00p 9.00p 8.00p 8.75p 445209
11/08/2011 7.88p 8.25p 7.83p 8.00p 682134
10/08/2011 7.50p 8.13p 7.13p 7.88p 2232621
09/08/2011 7.50p 7.50p 7.00p 7.13p 846922
08/08/2011 7.75p 7.89p 7.00p 7.50p 344343
05/08/2011 8.25p 8.38p 7.00p 7.75p 1053752
04/08/2011 8.75p 9.00p 8.25p 8.38p 799742
03/08/2011 8.63p 8.88p 8.55p 8.75p 528527
02/08/2011 8.75p 8.90p 8.57p 8.63p 607338
01/08/2011 9.00p 9.08p 8.56p 8.70p 554875
29/07/2011 9.00p 9.25p 8.81p 9.00p 277020
28/07/2011 9.00p 9.08p 8.77p 9.00p 785080
27/07/2011 9.38p 10.01p 8.84p 8.88p 1870463
26/07/2011 9.38p 9.50p 9.35p 9.38p 106047
25/07/2011 9.13p 9.50p 9.03p 9.38p 1059157
22/07/2011 9.13p 9.25p 9.00p 9.13p 396912
21/07/2011 8.63p 9.28p 8.62p 9.13p 449300
20/07/2011 9.18p 9.24p 8.60p 8.63p 788945
19/07/2011 9.43p 9.50p 9.10p 9.18p 640311
18/07/2011 9.20p 9.50p 9.20p 9.43p 1255022
15/07/2011 8.68p 9.50p 8.68p 9.20p 1725101
14/07/2011 8.23p 8.78p 8.23p 8.68p 1712310
13/07/2011 8.20p 8.30p 8.17p 8.23p 278314
12/07/2011 8.15p 8.20p 8.15p 8.20p 934357
11/07/2011 8.05p 8.25p 8.05p 8.20p 927225
08/07/2011 8.10p 8.20p 8.05p 8.05p 812374
07/07/2011 8.10p 8.67p 8.02p 8.10p 570414
06/07/2011 8.10p 8.18p 8.00p 8.10p 783492
05/07/2011 8.13p 8.20p 8.05p 8.10p 376129
04/07/2011 8.15p 8.20p 8.05p 8.13p 598153
01/07/2011 8.13p 8.36p 8.08p 8.15p 1361524
30/06/2011 8.13p 8.41p 8.00p 8.13p 683003
29/06/2011 8.35p 8.39p 8.00p 8.13p 644898
28/06/2011 8.60p 8.61p 8.21p 8.35p 739327
27/06/2011 8.68p 8.75p 8.50p 8.60p 1335887
24/06/2011 8.13p 8.89p 7.88p 8.68p 4883382
23/06/2011 7.80p 8.03p 7.65p 7.88p 1153763
22/06/2011 7.63p 8.03p 7.63p 7.80p 1297250
21/06/2011 8.00p 8.10p 7.55p 7.63p 878396
20/06/2011 8.00p 8.11p 7.80p 8.00p 815081
17/06/2011 7.15p 8.20p 7.00p 8.00p 4074622
16/06/2011 7.00p 7.25p 6.91p 7.15p 974344
15/06/2011 6.88p 7.93p 6.80p 7.00p 3826030
14/06/2011 6.80p 6.80p 6.68p 6.80p 72500
13/06/2011 6.83p 6.90p 6.65p 6.80p 230126
10/06/2011 6.83p 7.00p 6.71p 6.83p 972240
09/06/2011 6.80p 7.00p 6.70p 6.83p 1017278
08/06/2011 6.75p 6.95p 6.66p 6.80p 397903
07/06/2011 6.75p 6.88p 6.55p 6.75p 12396
06/06/2011 6.75p 6.75p 6.50p 6.75p 212646
03/06/2011 6.88p 6.88p 6.50p 6.75p 154000
02/06/2011 7.00p 7.00p 6.75p 6.88p 199451
01/06/2011 6.88p 6.90p 6.75p 6.88p 128000
31/05/2011 7.00p 7.00p 6.75p 6.88p 392488
27/05/2011 7.00p 7.00p 6.75p 7.00p 263529
26/05/2011 7.00p 7.10p 6.75p 7.00p 117245
25/05/2011 7.25p 7.25p 6.80p 7.00p 512250
24/05/2011 7.18p 7.45p 7.11p 7.25p 515401
23/05/2011 7.05p 7.05p 6.95p 7.03p 388947
20/05/2011 7.15p 7.15p 7.00p 7.05p 205917
19/05/2011 7.18p 7.18p 7.00p 7.15p 224828
18/05/2011 7.63p 7.63p 7.10p 7.18p 374844
17/05/2011 7.63p 7.64p 7.51p 7.63p 582022
16/05/2011 7.50p 7.50p 7.20p 7.45p 184786
13/05/2011 7.55p 7.55p 7.00p 7.38p 254710
12/05/2011 7.60p 7.85p 7.30p 7.55p 1064203
11/05/2011 7.63p 7.63p 7.50p 7.60p 1021000
10/05/2011 7.70p 7.83p 7.50p 7.70p 262229
09/05/2011 7.93p 7.93p 7.35p 7.70p 632527
06/05/2011 7.95p 8.10p 7.23p 7.93p 1205001
05/05/2011 7.83p 8.15p 7.65p 7.85p 1406486
04/05/2011 7.88p 8.25p 7.45p 7.70p 5468319
03/05/2011 7.38p 7.50p 7.22p 7.38p 620491
28/04/2011 7.38p 7.50p 7.26p 7.38p 165253
27/04/2011 7.38p 7.50p 7.35p 7.38p 277571
26/04/2011 7.43p 7.49p 7.25p 7.38p 72612
21/04/2011 7.45p 7.45p 7.23p 7.43p 36461
20/04/2011 7.45p 7.57p 7.40p 7.45p 402041
19/04/2011 7.43p 7.75p 7.18p 7.45p 596471
18/04/2011 7.33p 7.38p 7.06p 7.23p 916659
15/04/2011 7.25p 7.50p 7.15p 7.33p 768650
14/04/2011 7.13p 7.46p 7.05p 7.25p 2033336
13/04/2011 6.85p 7.25p 6.85p 7.13p 3974506
12/04/2011 6.93p 6.96p 6.83p 6.83p 633490
11/04/2011 6.83p 6.93p 6.75p 6.93p 768594
08/04/2011 6.80p 6.85p 6.75p 6.80p 1249441
07/04/2011 6.80p 6.84p 6.75p 6.80p 212459
06/04/2011 6.80p 6.83p 6.72p 6.80p 579537
05/04/2011 6.90p 6.90p 6.50p 6.80p 378280
04/04/2011 7.13p 7.25p 6.85p 6.90p 1332447
01/04/2011 7.13p 7.13p 7.00p 7.13p 162924
31/03/2011 7.38p 7.38p 7.00p 7.15p 1175790
30/03/2011 7.55p 7.55p 7.20p 7.38p 370178
29/03/2011 8.00p 8.00p 7.20p 7.55p 789917
28/03/2011 7.30p 7.33p 7.22p 7.33p 473215
25/03/2011 7.48p 7.53p 7.20p 7.30p 223995
24/03/2011 7.63p 7.63p 7.33p 7.48p 112377
23/03/2011 7.63p 7.68p 7.50p 7.63p 295407
22/03/2011 7.63p 7.63p 7.50p 7.63p 158681
21/03/2011 7.63p 7.70p 7.55p 7.63p 1272603
18/03/2011 7.43p 7.66p 7.43p 7.63p 153982
17/03/2011 7.50p 7.60p 7.25p 7.43p 1931290
16/03/2011 7.25p 7.70p 7.25p 7.50p 603881
15/03/2011 7.48p 7.54p 7.00p 7.25p 1298598
14/03/2011 7.45p 7.61p 7.25p 7.48p 708422
11/03/2011 7.58p 7.58p 7.00p 7.50p 653354
10/03/2011 7.88p 7.83p 7.54p 7.58p 592813
09/03/2011 7.88p 7.88p 7.75p 7.88p 193007
08/03/2011 7.98p 7.88p 7.75p 7.88p 322710
07/03/2011 8.10p 8.18p 7.98p 7.98p 294685
04/03/2011 7.83p 7.86p 7.51p 7.75p 338824
03/03/2011 8.13p 8.00p 7.75p 7.93p 317440
02/03/2011 8.25p 8.25p 7.75p 8.13p 318039
01/03/2011 8.25p 8.25p 8.03p 8.25p 222749
28/02/2011 8.60p 8.75p 8.00p 8.13p 717931
25/02/2011 8.18p 8.23p 7.75p 7.88p 549620
24/02/2011 8.33p 8.40p 7.90p 8.05p 937995
23/02/2011 8.88p 8.85p 8.02p 8.33p 1549150
22/02/2011 9.00p 9.25p 8.75p 8.88p 1268685
21/02/2011 8.38p 9.25p 8.27p 9.00p 3787237
18/02/2011 8.58p 8.50p 8.20p 8.38p 963354
17/02/2011 8.58p 8.60p 8.25p 8.58p 245304
16/02/2011 8.75p 8.75p 8.25p 8.58p 345942
15/02/2011 8.75p 9.00p 8.50p 8.75p 677899
14/02/2011 9.13p 9.10p 8.75p 8.75p 441948
11/02/2011 9.20p 9.20p 9.00p 9.13p 807289
10/02/2011 8.65p 9.20p 8.65p 9.13p 1537261
09/02/2011 8.75p 8.85p 8.25p 8.63p 3601157
08/02/2011 8.01p 8.15p 8.00p 8.13p 630672
07/02/2011 8.10p 8.15p 8.00p 8.13p 382069
04/02/2011 8.12p 8.20p 8.00p 8.13p 1041498
03/02/2011 7.50p 8.22p 7.50p 8.13p 1859340
02/02/2011 7.40p 7.84p 7.40p 7.63p 710258
01/02/2011 8.05p 8.05p 7.70p 7.90p 423197
31/01/2011 8.33p 8.33p 7.85p 8.05p 602979
28/01/2011 8.35p 8.49p 8.05p 8.33p 713282
27/01/2011 8.33p 8.50p 8.05p 8.35p 1279317
26/01/2011 8.53p 8.55p 8.06p 8.33p 1346627
25/01/2011 8.75p 8.75p 8.30p 8.53p 1190340
24/01/2011 9.23p 9.23p 8.70p 8.85p 441600
21/01/2011 9.20p 9.30p 9.00p 9.23p 776918
20/01/2011 9.38p 10.00p 9.00p 9.20p 3634389
19/01/2011 9.88p 9.88p 9.25p 9.38p 977867
18/01/2011 10.00p 10.25p 9.75p 9.88p 2245435
17/01/2011 9.67p 9.80p 9.50p 9.75p 250440
14/01/2011 10.10p 10.10p 9.50p 9.75p 929183
13/01/2011 10.50p 10.50p 9.75p 10.00p 1373183
12/01/2011 9.56p 10.20p 9.25p 10.00p 1102672
11/01/2011 9.05p 9.75p 9.05p 9.55p 756630
10/01/2011 9.00p 9.25p 8.85p 9.08p 633222
07/01/2011 9.38p 9.38p 8.75p 9.00p 957768
06/01/2011 9.83p 9.83p 9.25p 9.38p 1013760
05/01/2011 9.55p 10.50p 9.53p 9.83p 2215895
04/01/2011 9.40p 9.75p 9.30p 9.55p 446251
31/12/2010 9.30p 9.60p 9.20p 9.40p 1026822
30/12/2010 8.43p 9.50p 8.40p 9.25p 2481679
29/12/2010 8.30p 8.50p 8.20p 8.43p 1101009
24/12/2010 8.30p 8.30p 8.20p 8.30p 113656
23/12/2010 8.33p 8.40p 8.20p 8.30p 709959
22/12/2010 8.50p 8.55p 8.20p 8.33p 1576753
21/12/2010 7.85p 8.60p 7.85p 8.50p 1406321
20/12/2010 7.63p 7.86p 7.53p 7.85p 1320713
17/12/2010 7.80p 7.80p 7.50p 7.63p 595491
16/12/2010 7.85p 7.85p 7.73p 7.80p 288311
15/12/2010 7.95p 7.95p 7.70p 7.85p 871951
14/12/2010 8.10p 8.10p 7.75p 7.95p 417461
13/12/2010 8.30p 8.40p 8.10p 8.10p 1481135
10/12/2010 8.03p 8.50p 8.03p 8.30p 2023347
09/12/2010 7.35p 8.20p 7.31p 8.03p 1828028
08/12/2010 6.98p 7.50p 6.76p 7.33p 1468586
07/12/2010 6.98p 7.15p 6.75p 6.98p 950755
06/12/2010 7.10p 7.17p 6.70p 6.98p 795263
03/12/2010 6.90p 7.30p 6.85p 7.10p 2577977
02/12/2010 7.60p 7.60p 6.75p 6.90p 2434425
01/12/2010 8.33p 8.35p 7.50p 7.60p 1468949
30/11/2010 8.50p 8.75p 8.26p 8.33p 837974
29/11/2010 7.70p 9.19p 7.70p 8.28p 3170714
26/11/2010 7.05p 8.00p 7.05p 7.68p 2139613
25/11/2010 6.80p 7.10p 6.70p 6.95p 1569458
24/11/2010 6.83p 7.00p 6.78p 6.80p 3109437
23/11/2010 6.10p 7.05p 6.10p 6.83p 3290418

*Close Price adjusted for both dividends and splits