UK Markets close in 52 mins

Oriole Resources PLC (ORR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.42500.0000 (0.00%)
As of 4:22PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.42500.42200.40000.42500.42501,480,159
23 Sept 20210.42500.42500.37800.42500.425022,035,816
22 Sept 20210.42500.42500.40100.42500.42501,807,070
21 Sept 20210.42500.43500.40000.42500.42503,988,545
20 Sept 20210.42500.47000.40000.41000.410026,937,600
17 Sept 20210.47500.49300.40100.42500.425040,771,226
16 Sept 20210.47500.48800.45100.47500.47507,523,321
15 Sept 20210.47500.49000.45500.47500.47501,421,112
14 Sept 20210.47500.50000.47500.47500.47505,256,895
13 Sept 20210.46300.49000.46300.49000.4900297,397
10 Sept 20210.47500.50000.48500.47500.47501,588,756
09 Sept 20210.47500.50000.47300.47500.47506,626,824
08 Sept 20210.47500.49600.47300.47500.47502,217,995
07 Sept 20210.47500.51500.46600.47500.475015,685,675
06 Sept 20210.47500.51500.46900.47500.475013,306,626
03 Sept 20210.47500.52000.46800.47500.475014,878,197
02 Sept 20210.50000.50500.46300.47500.47504,178,838
01 Sept 20210.45000.51000.43500.50000.500011,540,167
31 Aug 20210.52500.54800.41000.45000.450022,553,927
27 Aug 20210.52500.53000.50900.52500.52503,932,329
26 Aug 20210.47500.59900.47500.52500.52509,134,346
25 Aug 20210.50000.54100.47700.47500.475011,806,409
24 Aug 20210.50000.51700.46300.50000.50002,101,664
23 Aug 20210.52500.59000.47200.50000.500013,158,986
20 Aug 20210.50000.52800.47000.47500.47505,750,282
19 Aug 20210.50000.55000.47800.50000.500018,697,354
18 Aug 20210.52500.57700.46600.50000.500020,152,808
17 Aug 20210.52500.53000.45300.47500.475013,136,292
16 Aug 20210.47500.55000.47500.52500.525018,256,727
13 Aug 20210.47500.49800.45300.47500.47503,585,388
12 Aug 20210.50000.49500.45100.47500.475011,362,745
11 Aug 20210.52500.53500.50000.50000.500010,732,237
10 Aug 20210.47500.54300.45100.52500.52509,980,712
09 Aug 20210.47500.49800.46300.47500.47503,747,730
06 Aug 20210.50000.52500.47500.47500.47501,939,617
05 Aug 20210.50000.50600.48300.50000.50002,158,281
04 Aug 20210.52500.54500.48200.50000.50004,468,717
03 Aug 20210.52500.55900.50300.52500.52505,542,049
02 Aug 20210.50000.56000.48600.52500.52506,939,975
30 Jul 20210.52500.52000.47200.50000.50007,238,397
29 Jul 20210.60000.62500.50000.52500.52509,722,704
28 Jul 20210.55000.59800.52100.55000.55001,273,062
27 Jul 20210.52500.59000.50700.55000.55004,372,741
26 Jul 20210.55000.58100.50500.52500.52508,009,800
23 Jul 20210.57500.58500.51500.55000.55007,084,397
22 Jul 20210.55000.65000.55000.57500.575040,990,439
21 Jul 20210.47500.59900.48800.55000.550017,718,977
20 Jul 20210.47500.49900.45000.47500.475015,137,859
19 Jul 20210.52500.52500.45000.47500.475014,551,399
16 Jul 20210.52500.52400.50000.52500.52506,171,414
15 Jul 20210.55000.58300.46400.52500.52509,753,774
14 Jul 20210.50000.59300.47000.55000.550013,296,222
13 Jul 20210.00500.00550.00460.00500.005017,989,674
12 Jul 20210.55000.56600.47900.50600.506017,023,563
09 Jul 20210.57500.57200.52800.53000.530015,119,517
08 Jul 20210.60000.61300.55500.57500.57505,603,494
07 Jul 20210.60000.61500.55300.60000.60006,271,527
06 Jul 20210.52500.62500.51300.60000.600023,208,134
05 Jul 20210.55000.57500.51100.52500.525014,831,440
02 Jul 20210.57500.57800.52100.55000.550013,689,979
01 Jul 20210.60000.62300.55100.57500.575017,565,713
30 Jun 20210.62500.61900.56300.60000.600019,338,477
29 Jun 20210.75000.79900.55500.62500.625070,336,220
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 20210.65000.64000.59000.60000.600010,114,290
18 Jun 20210.62500.69800.62500.65000.65008,899,470
17 Jun 20210.65000.66800.60100.62500.62505,593,410
16 Jun 20210.67500.69000.60300.65000.65007,495,801
15 Jun 20210.67500.74800.65000.67500.675020,567,455
14 Jun 20210.75000.79800.60000.70200.702098,816,671
11 Jun 20210.77500.80000.73700.75000.75009,157,331
10 Jun 20210.80000.81700.77500.77500.77505,575,400
09 Jun 20210.80000.83800.76000.80000.80008,821,136
08 Jun 20210.80000.82300.75000.80000.80007,965,646
07 Jun 20210.80000.84800.78000.80000.80005,656,512
04 Jun 20210.82500.83700.78000.80000.80005,185,291
03 Jun 20210.85000.87300.81900.82500.82503,448,239
02 Jun 20210.85000.88000.81900.85000.85006,490,184
01 Jun 20210.85000.86900.83300.85000.85004,626,984
28 May 20210.85000.88700.83000.85000.85002,907,058
27 May 20210.85000.87500.83000.85000.85005,317,570
26 May 20210.85000.92500.83500.85000.850013,363,356
25 May 20210.82500.89800.81500.88000.880013,088,061
24 May 20210.85000.87000.80300.82500.825011,922,755
21 May 20210.90000.93400.81300.85000.850015,307,961
20 May 20210.92500.93500.85000.90000.90007,678,138
19 May 20210.95001.00000.90000.92500.925012,812,966
18 May 20210.95001.04900.93700.95000.950020,371,121
17 May 20211.00001.04900.92500.95000.950034,487,018
14 May 20211.05001.16400.95001.00001.000042,761,090
13 May 20210.90001.20000.90001.05001.050080,693,011
12 May 20210.85000.99900.85000.90000.900061,293,545
11 May 20210.80000.89800.75000.80000.800025,201,387
10 May 20210.77500.84800.70000.80000.800038,670,456
07 May 20210.72500.74900.70000.72500.72507,009,980
06 May 20210.72500.73800.70100.72500.72505,886,861
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...