UK markets open in 6 hours 42 minutes

Ormonde Mining plc (ORM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.60000.0000 (0.00%)
At close: 12:54PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.00000.00000.00000.60000.6000272,018
05 Dec 20220.60000.56500.56500.60000.600072,387
02 Dec 20220.60000.55100.55100.60000.600025,000
01 Dec 20220.62500.61100.60800.60000.6000500,000
30 Nov 20220.62500.65000.64200.62500.6250650,000
29 Nov 20220.72500.65000.61000.62500.6250490,000
28 Nov 20220.72500.65000.65000.72500.7250275
25 Nov 20220.72500.72500.72500.72500.7250-
24 Nov 20220.72500.65000.65000.72500.725017,972
23 Nov 20220.72500.72500.72500.72500.7250-
22 Nov 20220.72500.61000.61000.72500.7250300,000
21 Nov 20220.72500.65000.65000.72500.72502,610
18 Nov 20220.72500.65000.65000.72500.725016,930
17 Nov 20220.72500.65000.65000.72500.72508,528
16 Nov 20220.72500.65000.65000.72500.725030,862
15 Nov 20220.72500.65000.65000.72500.7250232,321
14 Nov 20220.72500.72500.72500.72500.7250-
11 Nov 20220.72500.73000.65000.72500.7250166,858
10 Nov 20220.72500.74000.74000.72500.725014,321
09 Nov 20220.72500.72500.72500.72500.7250-
08 Nov 20220.72500.72500.72500.72500.7250-
07 Nov 20220.72500.72500.72500.72500.7250-
04 Nov 20220.72500.74000.65200.72500.725027,410
03 Nov 20220.72500.65200.65200.72500.725020,000
02 Nov 20220.72500.74000.74000.72500.7250630
01 Nov 20220.72500.65000.65000.72500.72509,415
31 Oct 20220.72500.72500.72500.72500.7250-
28 Oct 20220.72500.65000.65000.72500.7250413,370
27 Oct 20220.72500.65000.65000.72500.725038,462
26 Oct 20220.72500.65000.65000.72500.725038,462
25 Oct 20220.72500.65000.65000.72500.72505,605
24 Oct 20220.72500.65000.65000.72500.725075,626
21 Oct 20220.72500.65000.65000.72500.7250676
20 Oct 20220.75000.74900.65000.72500.7250244,815
19 Oct 20220.75000.66000.66000.75000.750053,228
18 Oct 20220.75000.75000.75000.75000.7500-
17 Oct 20220.75000.75000.75000.75000.7500-
14 Oct 20220.75000.65000.65000.75000.75003,000
13 Oct 20220.75000.75000.75000.75000.7500-
12 Oct 20220.75000.75000.75000.75000.7500-
11 Oct 20220.75000.66000.66000.75000.750031,519
10 Oct 20220.75000.79500.79500.75000.75007,420
07 Oct 20220.75000.75000.75000.75000.7500-
06 Oct 20220.75000.65000.65000.75000.75007,200
05 Oct 20220.75000.79500.79500.75000.7500831
04 Oct 20220.75000.66000.66000.75000.750042,791
03 Oct 20220.75000.82000.68000.75000.7500485,488
30 Sept 20220.75000.80500.80500.75000.75009,937
29 Sept 20220.75000.65200.65200.75000.750021,000
28 Sept 20220.72500.82000.65000.75000.75001,017,267
27 Sept 20220.70000.73800.62000.72500.7250478,819
26 Sept 20220.70000.73800.60000.60000.6000848,660
23 Sept 20220.70000.60000.60000.70000.7000244
22 Sept 20220.70000.74700.74700.70000.700025,000
21 Sept 20220.62500.74700.63500.70000.70001,405,245
20 Sept 20220.65000.60500.60000.60000.6000270,088
16 Sept 20220.65000.65000.65000.65000.6500-
15 Sept 20220.67500.65000.65000.65000.650016,804
14 Sept 20220.67500.65100.65100.67500.67501,449
13 Sept 20220.72500.65200.65000.67500.6750122,388
12 Sept 20220.65200.65200.65200.72500.72505,000
09 Sept 20220.72500.65000.65000.72500.725010,000
08 Sept 20220.72500.65200.65200.72500.725025,000
07 Sept 20220.72500.75000.75000.72500.7250804
06 Sept 20220.72500.75000.65000.72500.725027,256
05 Sept 20220.72500.77000.65200.72500.725019,799
02 Sept 20220.72500.65000.65000.72500.72501,054
01 Sept 20220.72500.65200.65200.72500.725021,755
31 Aug 20220.72500.65000.65000.72500.725030,000
30 Aug 20220.72500.77000.77000.72500.7250389
26 Aug 20220.75000.67000.67000.72500.7250268,657
25 Aug 20220.75000.75000.75000.75000.7500-
24 Aug 20220.75000.71500.70000.75000.7500603,205
23 Aug 20220.80000.71100.71100.75000.7500117,979
22 Aug 20220.80000.80000.80000.80000.8000-
19 Aug 20220.80000.80000.70000.80000.800011,552
18 Aug 20220.80000.82800.70000.80000.80001,808
17 Aug 20220.80000.80000.80000.80000.8000-
16 Aug 20220.82500.75100.75100.80000.8000100,000
15 Aug 20220.82500.82500.82500.82500.8250-
12 Aug 20220.82500.83000.83000.82500.8250119,765
11 Aug 20220.85000.80000.72200.82500.8250644,621
10 Aug 20220.85000.80100.80000.85000.850075,151
09 Aug 20220.85000.80000.80000.85000.8500250
08 Aug 20220.82500.89500.86500.85000.8500121,104
05 Aug 20220.82500.75000.75000.82500.8250633,782
04 Aug 20220.82500.88000.75000.82500.8250735
03 Aug 20220.82500.87400.75000.82500.8250377,377
02 Aug 20220.82500.85000.77000.82500.8250275,536
01 Aug 20220.85000.83500.70000.80000.8000860,090
29 Jul 20220.62500.90000.60000.85000.85008,531,571
28 Jul 20220.55000.63000.50000.57500.57508,861
27 Jul 20220.55000.51700.51700.57500.575050,000
26 Jul 20220.55000.61000.50000.57500.57502,248,675
25 Jul 20220.55000.63900.50000.57500.575032,562
22 Jul 20220.55000.50000.50000.57500.5750100
21 Jul 20220.55000.51100.51100.57500.57502,177
20 Jul 20220.55000.65000.50000.57500.575034,877
19 Jul 20220.55000.50700.50700.57500.575032,584
18 Jul 20220.55000.60000.53600.53600.5360250,175
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...