UK Markets closed

Ormonde Mining plc (ORM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.95000.0000 (0.00%)
At close: 03:06PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.95000.95000.95000.95000.9500-
20 Jan 20220.95001.00000.93000.95000.9500686,778
19 Jan 20221.02501.00000.90000.95000.95001,729,020
18 Jan 20221.05001.10000.92001.02501.0250784,757
17 Jan 20221.05001.05001.05001.05001.0500-
14 Jan 20221.05001.07801.00001.05001.0500495,963
13 Jan 20221.05001.06001.00001.05001.05001,105,854
12 Jan 20221.02501.06300.95001.05001.050062,204
11 Jan 20221.02501.02501.02501.02501.0250-
10 Jan 20221.00001.10000.95001.02501.0250900,762
07 Jan 20221.00001.01300.95701.00001.00001,006,300
06 Jan 20221.00001.05000.94701.00001.0000667,270
05 Jan 20221.02501.04001.02501.02501.0250146,634
04 Jan 20220.90001.05000.85001.02501.02502,801,667
31 Dec 20210.90000.91000.90000.90000.90001,000,000
30 Dec 20210.90000.90000.90000.90000.9000-
29 Dec 20210.90000.91500.91500.90000.900020,463
24 Dec 20210.90000.90000.90000.90000.9000-
23 Dec 20210.87500.85000.85000.90000.900053
22 Dec 20210.87500.87500.87500.87500.8750-
21 Dec 20210.87500.87500.87500.87500.8750-
20 Dec 20210.92501.00000.80000.87500.8750212,537
17 Dec 20210.92500.92500.92500.92500.9250-
16 Dec 20210.92500.92500.92500.92500.9250-
15 Dec 20210.92500.92500.92500.92500.9250-
14 Dec 20210.92500.85000.85000.92500.925010,000
13 Dec 20210.92500.92500.92500.92500.9250-
10 Dec 20210.92500.85200.85000.92500.925031,765
09 Dec 20210.95000.92500.82300.92500.9250603,902
08 Dec 20210.95000.99000.90000.95000.950046,851
07 Dec 20210.95000.99000.99000.95000.9500505
06 Dec 20210.95000.81000.81000.95000.9500466,960
03 Dec 20210.90000.94000.80000.95000.950041,065
02 Dec 20210.95000.95000.95000.95000.9500-
01 Dec 20210.95000.95000.94700.95000.9500183,276
30 Nov 20210.90001.00000.85000.95000.95001,046,107
29 Nov 20210.87500.85000.80000.90000.9000212,700
26 Nov 20210.90000.95000.80000.87500.875042,170
25 Nov 20210.90000.90000.90000.90000.9000-
24 Nov 20210.90000.90000.85100.90000.900078,784
23 Nov 20210.90000.85100.85100.90000.90006,257
22 Nov 20210.90000.90000.90000.90000.9000-
19 Nov 20210.90000.92900.86000.90000.9000647,410
18 Nov 20210.90000.90000.90000.90000.900054,500
17 Nov 20210.92500.95000.85000.90000.900064,285
16 Nov 20210.92500.90000.90000.92500.9250434,520
15 Nov 20210.92500.90000.90000.92500.92501,236
12 Nov 20210.95000.95000.90000.92500.9250218,747
11 Nov 20210.97501.00000.95000.95000.950080,090
10 Nov 20210.92501.00000.90000.97500.97501,176,377
09 Nov 20210.95000.95000.90000.92500.925044,500
08 Nov 20210.95000.94500.90000.95000.9500519,923
05 Nov 20210.95000.95500.90000.95000.9500542,223
04 Nov 20210.92501.00000.90100.95000.9500213,086
03 Nov 20210.97500.95000.90000.92500.9250477,617
02 Nov 20210.97501.00000.90000.97500.97501,667,288
01 Nov 20210.97500.96100.92500.97500.9750173,039
29 Oct 20210.95000.95000.95000.97500.975090,753
28 Oct 20211.00001.00000.94800.97500.9750131,713
27 Oct 20211.02501.05000.95001.00001.000084,252
26 Oct 20211.02501.01701.00001.02501.0250168,493
25 Oct 20211.02501.00001.00001.02501.0250410,073
22 Oct 20211.05001.05001.00001.02501.0250394,294
21 Oct 20211.05001.00001.00001.05001.0500120,680
20 Oct 20211.05001.04000.90001.05001.0500811,812
19 Oct 20211.05001.01301.01301.05001.050019,201
18 Oct 20211.05001.05001.01301.05001.0500109,843
15 Oct 20211.05001.07001.00301.05001.0500971,273
14 Oct 20211.05001.02001.00001.05001.0500620,284
13 Oct 20211.05001.00001.00001.05001.0500600,000
12 Oct 20211.05001.02001.00001.05001.0500322,542
11 Oct 20211.05001.05001.05001.05001.0500-
08 Oct 20211.05000.97500.97501.05001.0500205,129
07 Oct 20211.05001.06901.00001.05001.0500318,043
06 Oct 20211.05001.00000.99000.99000.990050,244
05 Oct 20211.07501.11201.00001.05001.05001,342,976
04 Oct 20211.07501.10501.03801.07501.0750289,003
01 Oct 20210.97501.20000.95001.07501.07505,523,235
30 Sept 20210.85000.99000.80000.97500.97501,213,911
29 Sept 20210.85000.80000.80000.85000.8500261,502
28 Sept 20210.85000.80000.80000.85000.8500122,011
27 Sept 20210.85000.84000.84000.85000.850048,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...