Oriole Resources PLC (ORR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.3100

-0.0065

(-2.05%)

At close: 04:06PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3100	0.3200	0.3000	0.3100	0.3100	12,430,755
25 Apr 2024	0.3000	0.3280	0.3000	0.3170	0.3170	27,595,949
24 Apr 2024	0.3400	0.3800	0.2960	0.3150	0.3150	46,458,705
23 Apr 2024	0.3300	0.3800	0.3240	0.3400	0.3400	18,960,446
22 Apr 2024	0.3500	0.3700	0.3250	0.3400	0.3400	22,847,714
19 Apr 2024	0.3600	0.3700	0.3480	0.3650	0.3650	10,242,977
18 Apr 2024	0.3800	0.3800	0.3500	0.3650	0.3650	7,292,823
17 Apr 2024	0.3400	0.3800	0.3340	0.3650	0.3650	31,305,730
16 Apr 2024	0.3400	0.3800	0.3380	0.3600	0.3600	16,894,069
15 Apr 2024	0.3500	0.4000	0.3300	0.3500	0.3500	21,374,592
12 Apr 2024	0.4000	0.4000	0.3500	0.3550	0.3550	24,496,287
11 Apr 2024	0.3940	0.4000	0.3630	0.3750	0.3750	7,583,937
10 Apr 2024	0.3800	0.3900	0.3550	0.3800	0.3800	12,329,755
09 Apr 2024	0.3800	0.4000	0.3420	0.3700	0.3700	29,629,951
08 Apr 2024	0.3600	0.4000	0.3100	0.3650	0.3650	71,084,527
05 Apr 2024	0.3380	0.3500	0.3160	0.3250	0.3250	8,906,280
04 Apr 2024	0.2900	0.3500	0.2900	0.3250	0.3250	22,664,169
03 Apr 2024	0.2970	0.3200	0.2700	0.2830	0.2830	5,154,924
02 Apr 2024	0.2600	0.3120	0.2560	0.2850	0.2850	21,286,552
28 Mar 2024	0.2650	0.3000	0.2500	0.2750	0.2750	32,358,145
27 Mar 2024	0.2600	0.2870	0.2500	0.2580	0.2580	10,078,718
26 Mar 2024	0.2820	0.2970	0.2620	0.2700	0.2700	20,969,369
25 Mar 2024	0.2650	0.3000	0.2600	0.2850	0.2850	21,612,078
22 Mar 2024	0.2670	0.2670	0.2420	0.2590	0.2590	7,585,965
21 Mar 2024	0.2500	0.2700	0.2400	0.2550	0.2550	12,660,488
20 Mar 2024	0.2500	0.2800	0.2490	0.2450	0.2450	7,216,342
19 Mar 2024	0.2590	0.3000	0.2500	0.2700	0.2700	7,297,857
18 Mar 2024	0.2450	0.3000	0.2360	0.2600	0.2600	14,268,142
15 Mar 2024	0.2720	0.2720	0.2400	0.2500	0.2500	6,433,302
14 Mar 2024	0.2600	0.3000	0.2460	0.2480	0.2480	12,588,522
13 Mar 2024	0.2500	0.2600	0.2420	0.2500	0.2500	6,778,973
12 Mar 2024	0.2600	0.2700	0.2510	0.2580	0.2580	23,264,650
11 Mar 2024	0.2650	0.2780	0.2630	0.2650	0.2650	9,907,280
08 Mar 2024	0.2600	0.2800	0.2500	0.2730	0.2730	21,143,785
07 Mar 2024	0.2780	0.3200	0.2610	0.2650	0.2650	24,910,428
06 Mar 2024	0.2900	0.2900	0.2740	0.2800	0.2800	5,754,906
05 Mar 2024	0.3000	0.3200	0.2800	0.2850	0.2850	26,281,462
04 Mar 2024	0.2900	0.3200	0.2840	0.2980	0.2980	8,074,248
01 Mar 2024	0.3000	0.3600	0.2580	0.3030	0.3030	49,450,535
29 Feb 2024	0.3200	0.3700	0.3110	0.3300	0.3300	13,533,189
28 Feb 2024	0.3150	0.3700	0.3030	0.3400	0.3400	7,392,935
27 Feb 2024	0.3700	0.3700	0.3160	0.3150	0.3150	8,642,608
26 Feb 2024	0.3500	0.3800	0.3200	0.3350	0.3350	17,293,122
23 Feb 2024	0.3200	0.3200	0.3060	0.3100	0.3100	8,119,357
22 Feb 2024	0.3150	0.3310	0.3000	0.3150	0.3150	15,476,647
21 Feb 2024	0.3800	0.3800	0.3010	0.3250	0.3250	9,191,045
20 Feb 2024	0.3200	0.4000	0.3020	0.3200	0.3200	18,422,732
19 Feb 2024	0.3550	0.4000	0.3260	0.3400	0.3400	18,355,147
16 Feb 2024	0.3300	0.4000	0.3200	0.3450	0.3450	16,444,296
15 Feb 2024	0.3500	0.4000	0.3330	0.3650	0.3650	11,736,898
14 Feb 2024	0.3600	0.4000	0.3330	0.3650	0.3650	9,150,071
13 Feb 2024	0.3650	0.4000	0.3500	0.3500	0.3500	29,292,592
12 Feb 2024	0.3600	0.3870	0.3400	0.3500	0.3500	16,276,420
09 Feb 2024	0.3500	0.4000	0.3260	0.3450	0.3450	14,800,830
08 Feb 2024	0.3300	0.4000	0.3220	0.3600	0.3600	16,327,299
07 Feb 2024	0.3500	0.3700	0.3250	0.3450	0.3450	10,102,435
06 Feb 2024	0.3600	0.3900	0.3250	0.3500	0.3500	24,910,597
05 Feb 2024	0.3900	0.4100	0.3410	0.3600	0.3600	14,425,778
02 Feb 2024	0.3600	0.4200	0.3600	0.3900	0.3900	32,753,754
01 Feb 2024	0.3750	0.4100	0.3620	0.3700	0.3700	9,193,118
31 Jan 2024	0.4000	0.4200	0.3600	0.3800	0.3800	21,661,082
30 Jan 2024	0.3700	0.4000	0.3570	0.3700	0.3700	32,268,138
29 Jan 2024	0.4200	0.5000	0.3520	0.3750	0.3750	94,908,088
26 Jan 2024	0.3800	0.4200	0.3600	0.4150	0.4150	20,190,716
25 Jan 2024	0.3800	0.3900	0.3480	0.3650	0.3650	36,980,872
24 Jan 2024	0.4300	0.4500	0.3500	0.3800	0.3800	29,298,557
23 Jan 2024	0.3500	0.4600	0.3280	0.4000	0.4000	72,549,985
22 Jan 2024	0.4300	0.5700	0.3860	0.3950	0.3950	191,065,813
19 Jan 2024	0.2800	0.3870	0.2680	0.3750	0.3750	98,328,760
18 Jan 2024	0.2490	0.2800	0.2360	0.2600	0.2600	15,608,111
17 Jan 2024	0.2580	0.2800	0.2300	0.2550	0.2550	20,129,650
16 Jan 2024	0.2750	0.2800	0.2420	0.2600	0.2600	26,024,208
15 Jan 2024	0.2610	0.2700	0.2360	0.2500	0.2500	36,443,074
12 Jan 2024	0.2420	0.2590	0.2300	0.2400	0.2400	22,351,158
11 Jan 2024	0.2400	0.2700	0.2250	0.2510	0.2510	22,790,882
10 Jan 2024	0.2450	0.2700	0.2200	0.2450	0.2450	28,888,741
09 Jan 2024	0.2460	0.2510	0.2250	0.2390	0.2390	47,105,624
08 Jan 2024	0.2010	0.2720	0.2010	0.2450	0.2450	96,295,053
05 Jan 2024	0.1910	0.2400	0.1910	0.2050	0.2050	93,384,755
04 Jan 2024	0.1670	0.1700	0.1670	0.1760	0.1760	2,101,840
03 Jan 2024	0.1910	0.1910	0.1590	0.1710	0.1710	12,935,509
02 Jan 2024	0.1700	0.1890	0.1530	0.1750	0.1750	20,494,338
29 Dec 2023	0.1600	0.1780	0.1590	0.1700	0.1700	13,049,747
28 Dec 2023	0.1470	0.1600	0.1460	0.1530	0.1530	17,000,821
27 Dec 2023	0.1500	0.1600	0.1460	0.1530	0.1530	6,690,544
22 Dec 2023	0.1500	0.1570	0.1470	0.1530	0.1530	3,274,778
21 Dec 2023	0.1520	0.1520	0.1470	0.1530	0.1530	3,335,010
20 Dec 2023	0.1500	0.1900	0.1470	0.1500	0.1500	21,418,270
19 Dec 2023	0.1510	0.1600	0.1500	0.1510	0.1510	9,129,265
18 Dec 2023	0.1470	0.1530	0.1470	0.1550	0.1550	4,630,467
15 Dec 2023	0.1530	0.1600	0.1450	0.1500	0.1500	10,172,307
14 Dec 2023	0.1500	0.1630	0.1500	0.1550	0.1550	20,440,643
13 Dec 2023	0.1500	0.1900	0.1480	0.1550	0.1550	24,960,760
12 Dec 2023	0.1600	0.1900	0.1500	0.1700	0.1700	6,357,342
11 Dec 2023	0.1520	0.1900	0.1500	0.1700	0.1700	9,508,347
08 Dec 2023	0.1700	0.1900	0.1570	0.1650	0.1650	4,521,228
07 Dec 2023	0.1600	0.1900	0.1560	0.1700	0.1700	24,337,880
06 Dec 2023	0.1850	0.1850	0.1530	0.1600	0.1600	22,283,809
05 Dec 2023	0.1700	0.1850	0.1580	0.1800	0.1800	19,439,117
04 Dec 2023	0.1850	0.2000	0.1700	0.1850	0.1850	24,102,925
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,630.85-576.97(-1.13%)

Oriole Resources PLC (ORR.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,630.85
-576.97(-1.13%)