UK Markets close in 1 hr 6 mins

Ormonde Mining plc (ORM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.8000-0.0500 (-5.88%)
As of 08:05AM BST. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20220.80000.80000.80000.80000.8000250
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
15 Jul 20220.55000.55000.55000.55000.5500-
14 Jul 20220.60000.57000.51000.55000.55001,816,360
13 Jul 20220.60000.55100.55100.60000.600025,020
12 Jul 20220.60000.55000.55000.60000.6000150,000
11 Jul 20220.60000.60000.60000.60000.6000-
08 Jul 20220.60000.60000.60000.60000.6000-
07 Jul 20220.60000.60000.60000.60000.6000-
06 Jul 20220.60000.60000.60000.60000.6000-
05 Jul 20220.60000.64900.64900.60000.600010,000
04 Jul 20220.60000.60000.60000.60000.6000-
01 Jul 20220.60000.60000.60000.60000.6000-
30 Jun 20220.57500.60000.56000.60000.60001,202,098
29 Jun 20220.62500.65000.55000.57500.5750158,644
28 Jun 20220.62500.62500.62500.62500.6250-
27 Jun 20220.62500.62500.62500.62500.6250-
24 Jun 20220.62500.62500.62500.62500.6250-
23 Jun 20220.65000.61000.61000.62500.625025,000
22 Jun 20220.65000.65000.65000.65000.6500-
21 Jun 20220.67500.69000.60200.65000.6500187,582
20 Jun 20220.67500.69500.60000.65000.6500255,403
17 Jun 20220.67500.67500.67500.67500.6750-
16 Jun 20220.67500.69500.69500.67500.67501,438
15 Jun 20220.67500.67500.67500.67500.6750-
14 Jun 20220.67500.67500.67500.67500.6750-
13 Jun 20220.67500.72600.60200.67500.6750704,205
10 Jun 20220.67500.67500.67500.67500.6750-
09 Jun 20220.70000.60200.60200.67500.675050,000
08 Jun 20220.70000.61000.61000.67500.6750345,780
07 Jun 20220.70000.73900.73900.67500.675013,545
06 Jun 20220.70000.60200.60200.67500.675015,000
01 Jun 20220.70000.73900.68000.67500.6750440,156
31 May 20220.70000.75000.60000.67500.6750183,695
30 May 20220.72500.72500.72500.72500.7250-
27 May 20220.72500.72500.72500.72500.7250-
26 May 20220.70000.80000.65000.72500.725043,062
25 May 20220.75000.74000.65000.70000.70001,155,531
24 May 20220.75000.70000.70000.75000.7500250,000
23 May 20220.75000.75000.75000.75000.7500-
20 May 20220.75000.75000.75000.75000.7500-
19 May 20220.75000.70100.70100.75000.7500263
18 May 20220.75000.75900.75900.75000.7500263
17 May 20220.75000.75000.75000.75000.7500-
16 May 20220.75000.75000.75000.75000.7500-
13 May 20220.75000.76000.76000.75000.750011,842
12 May 20220.75000.70000.70000.75000.750024,513
11 May 20220.75000.75000.75000.75000.7500-
10 May 20220.75000.75000.75000.75000.7500-
09 May 20220.75000.70100.70100.75000.75004,594
06 May 20220.75000.75000.75000.75000.7500-
05 May 20220.75000.75000.75000.75000.7500-
04 May 20220.75000.70100.70100.75000.75002,000
03 May 20220.75000.70100.70100.75000.750026,702
29 Apr 20220.75000.75000.75000.75000.7500-
28 Apr 20220.75000.74900.74900.75000.750026,702
27 Apr 20220.75000.75000.75000.75000.7500173,379
26 Apr 20220.75000.75000.75000.75000.7500-
25 Apr 20220.75000.75000.75000.75000.7500-
22 Apr 20220.75000.75000.75000.75000.750048,270
21 Apr 20220.75000.75000.75000.75000.7500-
20 Apr 20220.75000.75000.75000.75000.7500347,993
19 Apr 20220.75000.76500.70000.75000.7500871,677
14 Apr 20220.75000.71200.71200.75000.750036,819
13 Apr 20220.75000.78500.78500.75000.750071,380
12 Apr 20220.75000.78000.70100.75000.7500181,249
11 Apr 20220.75000.80000.71900.75000.7500176,812
08 Apr 20220.80000.78900.70000.75000.7500596,006
07 Apr 20220.85000.80000.75000.80000.8000109,474
06 Apr 20220.85000.80000.75000.80000.80001,793,099
05 Apr 20220.90001.00000.72000.80000.80006,104,303
04 Apr 20220.72500.99700.69500.90000.90003,305,627
01 Apr 20220.65000.80000.65800.69400.69402,647,877
31 Mar 20220.70000.75000.60000.67500.67501,331,829
30 Mar 20220.70000.70000.70000.70000.7000175,225
29 Mar 20220.70000.70000.70000.70000.7000-
28 Mar 20220.70000.70000.70000.70000.7000-
25 Mar 20220.70000.69000.69000.70000.70001,000,000
24 Mar 20220.70000.66000.65000.70000.7000663,924
23 Mar 20220.70000.72400.66100.70000.7000695,027
22 Mar 20220.72500.72000.65000.70000.70001,870,218
21 Mar 20220.72500.73500.73500.72500.7250216,735
18 Mar 20220.77500.75000.70000.72500.72501,118,048
17 Mar 20220.77500.77700.77700.77500.77501,287
16 Mar 20220.77500.77500.77500.77500.7750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...