ORM.L - Ormonde Mining plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.00750.00750.00750.00750.0075-
01 Jun 20230.00750.00750.00750.00750.0075-
31 May 20230.00750.00750.00750.00750.0075-
30 May 20230.00750.00750.00750.00750.0075-
26 May 20230.00750.00750.00750.00750.0075-
25 May 20230.00750.00750.00750.00750.0075-
24 May 20230.00750.00750.00750.00750.0075-
23 May 20230.00750.00750.00750.00750.0075-
22 May 20230.00750.00750.00750.00750.0075-
19 May 20230.00750.00750.00750.00750.0075-
18 May 20230.00750.00750.00750.00750.0075-
17 May 20230.00750.00750.00750.00750.0075-
16 May 20230.00750.00750.00750.00750.0075-
15 May 20230.00750.00750.00750.00750.0075-
12 May 20230.00750.00750.00750.00750.0075-
11 May 20230.00750.00750.00750.00750.0075-
10 May 20230.00750.00750.00750.00750.0075-
09 May 20230.00750.00750.00750.00750.0075-
05 May 20230.00750.00750.00750.00750.0075-
04 May 20230.00750.00750.00750.00750.0075-
03 May 20230.00750.00750.00750.00750.0075-
02 May 20230.00750.00750.00750.00750.0075-
28 Apr 20230.00750.00750.00750.00750.0075-
27 Apr 20230.00750.00750.00750.00750.0075-
26 Apr 20230.00750.00750.00750.00750.0075-
25 Apr 20230.00750.00750.00750.00750.0075-
24 Apr 20230.00750.00750.00750.00750.0075-
21 Apr 20230.00750.00750.00750.00750.0075-
20 Apr 20230.00750.00750.00750.00750.0075-
19 Apr 20230.00750.00750.00750.00750.0075-
18 Apr 20230.00750.00750.00750.00750.0075-
17 Apr 20230.00750.00750.00750.00750.0075-
14 Apr 20230.00750.00750.00750.00750.0075-
13 Apr 20230.00750.00750.00750.00750.0075-
12 Apr 20230.00750.00750.00750.00750.0075-
11 Apr 20230.00750.00750.00750.00750.0075-
06 Apr 20230.00750.00750.00750.00750.0075-
05 Apr 20230.00750.00750.00750.00750.0075-
04 Apr 20230.00750.00750.00750.00750.0075-
03 Apr 20230.00750.00750.00750.00750.0075-
31 Mar 20230.00750.00750.00750.00750.0075-
30 Mar 20230.00750.00750.00750.00750.0075-
29 Mar 20230.00750.00750.00750.00750.0075-
28 Mar 20230.00750.00750.00750.00750.0075-
27 Mar 20230.00750.00750.00750.00750.0075-
24 Mar 20230.00750.00750.00750.00750.0075-
23 Mar 20230.00750.00750.00750.00750.0075-
22 Mar 20230.00750.00750.00750.00750.0075-
21 Mar 20230.00750.00750.00750.00750.0075-
20 Mar 20230.00750.00750.00750.00750.0075-
17 Mar 20230.00750.00750.00750.00750.0075-
16 Mar 20230.00750.00750.00750.00750.0075-
15 Mar 20230.00750.00750.00750.00750.0075-
14 Mar 20230.00750.00750.00750.00750.0075-
13 Mar 20230.00750.00750.00750.00750.0075-
10 Mar 20230.00750.00750.00750.00750.0075-
09 Mar 20230.00750.00750.00750.00750.0075-
08 Mar 20230.00750.00750.00750.00750.0075-
07 Mar 20230.00750.00750.00750.00750.0075-
06 Mar 20230.00750.00750.00750.00750.0075-
03 Mar 20230.00750.00750.00750.00750.0075-
02 Mar 20230.00750.00750.00750.00750.0075-
01 Mar 20230.00750.00750.00750.00750.0075-
28 Feb 20230.00750.00750.00750.00750.0075-
27 Feb 20230.00750.00750.00750.00750.0075-
24 Feb 20230.00750.00750.00750.00750.0075-
23 Feb 20230.00750.00750.00750.00750.0075-
22 Feb 20230.00750.00750.00750.00750.0075-
21 Feb 20230.00750.00750.00750.00750.0075-
20 Feb 20230.00750.00750.00750.00750.0075-
17 Feb 20230.00750.00750.00750.00750.0075-
16 Feb 20230.00750.00750.00750.00750.0075-
15 Feb 20230.00750.00750.00750.00750.0075-
14 Feb 20230.00750.00750.00750.00750.0075-
13 Feb 20230.00750.00750.00750.00750.0075-
10 Feb 20230.00750.00750.00750.00750.0075-
09 Feb 20230.00750.00750.00750.00750.0075-
08 Feb 20230.00750.00750.00750.00750.0075-
07 Feb 20230.00750.00750.00750.00750.0075-
06 Feb 20230.00750.00750.00750.00750.0075-
03 Feb 20230.80000.79000.75000.75000.7500293,722
02 Feb 20230.80000.83900.75000.80000.800051,539
01 Feb 20230.82500.75000.72000.80000.8000575,803
31 Jan 20230.82500.88400.75800.82500.82502,215
30 Jan 20230.82500.84000.84000.82500.8250100,000
27 Jan 20230.82500.88400.88400.82500.825010,000
26 Jan 20230.82500.75800.75800.82500.82502,676
25 Jan 20230.82500.75800.75800.82500.82504,870
24 Jan 20230.82500.88400.75800.82500.825049,132
23 Jan 20230.82500.87300.75000.82500.8250250,889
20 Jan 20230.87500.94700.80500.85000.85001,175,685
19 Jan 20230.87500.81000.80800.87500.8750126,166
18 Jan 20230.80000.89000.75000.87500.8750393,309
17 Jan 20230.82500.89700.89700.82500.82501,536
16 Jan 20230.82500.89700.89700.82500.825022,448
13 Jan 20230.70000.89000.75000.84000.8400907,330
12 Jan 20230.67500.72000.72000.70000.70001,000,000
11 Jan 20230.62500.70000.62800.67500.67501,170,000
10 Jan 20230.72500.69400.55200.62500.62502,083,688
09 Jan 20230.72500.65000.65000.72500.72502,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...