UK markets close in 1 hour 19 minutes

Ormonde Mining plc (ORM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.85000.0000 (0.00%)
As of 12:10PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.85000.85000.85000.85000.8500-
23 Sept 20210.85000.80000.80000.85000.8500330,203
22 Sept 20210.85000.80000.80000.85000.8500283,312
21 Sept 20210.85000.80000.80000.85000.850063,687
20 Sept 20210.85000.80000.80000.85000.850020,000
17 Sept 20210.82500.90000.78000.85000.8500626,837
16 Sept 20210.85000.82000.80100.82500.825094,429
15 Sept 20210.82500.82500.82500.82500.8250-
14 Sept 20210.85000.90000.75000.82500.82501,934,717
13 Sept 20210.85000.85000.85000.85000.8500-
10 Sept 20210.85000.83500.80000.85000.8500208,206
09 Sept 20210.85000.76000.76000.85000.8500500,000
08 Sept 20210.85000.90000.80000.85000.85002,853,599
07 Sept 20210.85000.84500.84500.85000.8500143,753
06 Sept 20210.87500.90000.75200.85000.8500229,018
03 Sept 20210.87500.87500.87500.87500.8750-
02 Sept 20210.87500.85000.85000.87500.87502,263
01 Sept 20210.87500.88200.85000.87500.8750832,091
31 Aug 20210.85000.90000.80000.87500.875023,414
27 Aug 20210.87500.85000.85000.87500.875065,707
26 Aug 20210.87500.85000.85000.87500.875097,843
25 Aug 20210.87500.88700.88700.87500.875050,000
24 Aug 20210.87500.88800.85400.87500.8750229,699
23 Aug 20210.87500.89700.85400.87500.8750661,069
20 Aug 20210.87500.87200.85000.87500.8750206,929
19 Aug 20210.87500.85000.85000.87500.8750200,000
18 Aug 20210.95000.95000.85000.87500.8750313,851
17 Aug 20210.95000.90000.90000.92500.9250100,000
16 Aug 20210.95000.90000.90000.92500.925078,000
13 Aug 20210.95000.91200.90000.92500.925079,307
12 Aug 20210.95000.94000.94000.94000.940068,000
11 Aug 20210.95000.95000.91200.92500.92502,277,748
10 Aug 20210.95000.95000.89500.92500.9250110,711
09 Aug 20210.95000.92400.90100.95000.9500500,000
06 Aug 20210.95000.90000.90000.95000.95005,000
05 Aug 20210.95001.00000.90000.95000.95001,663,202
04 Aug 20210.87501.00000.85000.95000.95001,464,025
03 Aug 20210.92500.95000.85000.87500.87501,204,775
02 Aug 20210.95000.95000.90000.92500.925077,461
30 Jul 20210.95000.92600.90000.92600.9260284,664
29 Jul 20211.00001.00000.90000.95000.9500952,592
28 Jul 20211.05001.10000.95001.02501.0250152,128
27 Jul 20211.05001.00001.00001.05001.05005,000
26 Jul 20211.05001.00001.00001.05001.0500261,057
23 Jul 20211.05001.00101.00001.05001.0500299,622
22 Jul 20211.12501.20000.99901.05001.0500541,144
21 Jul 20211.12501.10101.02001.12501.1250576,690
20 Jul 20211.12501.05001.05001.12501.125035,000
19 Jul 20211.10001.10001.10001.10001.1000-
16 Jul 20211.15001.15001.05001.10001.1000438,182
15 Jul 20211.15001.14001.10001.15001.1500690,090
14 Jul 20211.15001.17001.13801.15001.1500436,772
13 Jul 20211.15001.20001.10101.15001.1500262,689
12 Jul 20211.15001.13001.13001.15001.1500252,797
09 Jul 20211.15001.17001.12501.15001.1500265,000
08 Jul 20211.15001.20001.10001.16001.16001,977,086
07 Jul 20211.10001.20001.05001.14001.1400662,873
06 Jul 20211.07501.20001.00001.10001.1000192,909
05 Jul 20211.15001.20001.00001.07501.07501,486,565
02 Jul 20211.05001.25001.04501.13001.13003,412,312
01 Jul 20210.85001.08000.85001.02501.02501,577,846
30 Jun 20210.85000.90000.85000.85000.85001,000,000
29 Jun 20210.85000.82100.82100.85000.850017,000
28 Jun 20210.95001.00000.80000.85000.8500711,887
25 Jun 20210.95000.92500.87500.95000.9500141,861
24 Jun 20210.90001.00000.80000.87800.87801,134,795
23 Jun 20210.95001.00000.80000.85400.8540980,322
22 Jun 20210.95000.91000.90000.95000.9500832,807
21 Jun 20210.95000.95000.95000.95000.9500-
18 Jun 20210.95000.95500.91000.95000.9500395,264
17 Jun 20210.97501.00000.90000.95000.950080,702
16 Jun 20210.97500.95000.95000.97500.9750103,503
15 Jun 20210.97500.97500.97500.97500.9750-
14 Jun 20210.97500.97000.95000.97500.9750145,000
11 Jun 20210.97500.95000.95000.97500.975059,403
10 Jun 20210.97500.95000.92500.97500.9750982,538
09 Jun 20210.97501.02500.98800.97500.975025,034
08 Jun 20211.00001.00000.95000.97500.9750183,718
07 Jun 20211.00000.93900.93901.00001.0000705,099
04 Jun 20211.02501.05000.95001.00001.0000436,817
03 Jun 20211.02500.95000.95001.02501.025010,000
02 Jun 20211.02500.97500.95001.02501.025031,900
01 Jun 20211.00001.10000.95001.02501.0250330,131
28 May 20211.00001.05000.96301.00001.00002,608,247
27 May 20210.97501.01000.95001.00001.00001,627,713
26 May 20211.05001.10000.95000.97500.9750890,791
25 May 20211.05001.02501.00001.05001.0500242,138
24 May 20211.05001.02501.00001.05001.0500835,791
21 May 20211.05001.00001.00001.05001.05002,047,619
20 May 20211.05001.04501.04001.05001.050063,023
19 May 20211.10001.12000.99401.05001.05002,372,504
18 May 20210.95001.10000.90001.10001.10001,981,812
17 May 20210.95000.99000.90000.95000.9500551,546
14 May 20210.95000.93900.90000.95000.9500200,012
13 May 20210.95000.95000.90000.95000.9500199,647
12 May 20210.95000.96100.90100.95000.9500320,304
11 May 20211.00001.00000.90000.95000.9500359,041
10 May 20211.00001.02501.02501.00001.000015,000
07 May 20211.00001.10000.98001.00001.0000207,237
06 May 20211.00001.10000.90001.00001.00002,312,559
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...