Advertisement
U.S. markets close in 4 hours 35 minutes

Oriole Resources PLC (ORR.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
0.3400+0.0145 (+4.45%)
As of 03:27PM BST. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20240.00000.37000.32500.34000.340012,002,285
Oct 21, 20240.33500.33900.31000.32600.326020,158,954
Oct 18, 20240.33500.36000.33500.34800.34809,223,240
Oct 17, 20240.34000.40000.33500.34300.343012,884,236
Oct 16, 20240.40000.40000.34000.34500.34508,884,662
Oct 15, 20240.35200.40000.34000.35300.353013,481,780
Oct 14, 20240.35500.40000.35000.35400.354020,374,451
Oct 11, 20240.37000.40000.35000.37300.373013,245,909
Oct 10, 20240.37500.40000.35000.37500.375012,743,855
Oct 09, 20240.35000.40000.33000.37300.373026,134,676
Oct 08, 20240.33000.36000.32500.34500.34506,044,582
Oct 07, 20240.35000.35000.32000.33500.335014,173,298
Oct 04, 20240.34000.35000.31700.33500.335017,532,724
Oct 03, 20240.32000.34000.31000.32000.320030,361,363
Oct 02, 20240.30000.33700.30000.33000.330028,705,977
Oct 01, 20240.32000.32000.30000.31000.310012,715,889
Sep 30, 20240.33000.36000.29000.31000.310051,566,149
Sep 27, 20240.31500.34500.31500.32600.326013,846,171
Sep 26, 20240.32200.33000.31500.33900.339023,549,434
Sep 25, 20240.32000.36000.31000.32300.323012,014,120
Sep 24, 20240.38000.38000.32000.33300.333017,524,317
Sep 23, 20240.36000.38000.33500.35800.35806,244,269
Sep 20, 20240.36000.36000.32500.34800.34807,357,665
Sep 19, 20240.33500.35000.30000.33000.330015,956,364
Sep 18, 20240.35000.35000.33500.34300.34303,430,375
Sep 17, 20240.34500.36000.33000.34800.348011,813,752
Sep 16, 20240.34500.36000.32700.35300.353019,427,005
Sep 13, 20240.32500.36000.32500.34300.343013,364,687
Sep 12, 20240.38000.38000.32000.33800.338019,357,749
Sep 11, 20240.31000.37000.30500.35500.355048,959,646
Sep 10, 20240.31000.33000.30500.31800.31809,429,362
Sep 09, 20240.32200.35000.30000.31300.313017,144,948
Sep 06, 20240.32000.35000.30000.31000.310011,732,062
Sep 05, 20240.33000.35000.30000.32500.325017,300,266
Sep 04, 20240.30500.33000.29000.31000.310017,737,162
Sep 03, 20240.30000.31000.29000.30000.300027,784,200
Sep 02, 20240.28500.30000.27600.29500.295023,730,110
Aug 30, 20240.27000.30000.26500.28700.287019,856,743
Aug 29, 20240.27000.28000.26000.27000.270019,197,171
Aug 28, 20240.27000.28000.26500.27500.275018,126,704
Aug 27, 20240.30000.30000.26500.28500.28509,885,810
Aug 23, 20240.27000.28000.26500.26800.26806,328,134
Aug 22, 20240.28000.28000.26500.27500.27508,628,103
Aug 21, 20240.27200.28000.26700.27300.27305,505,056
Aug 20, 20240.27000.30000.26500.28300.28302,889,131
Aug 19, 20240.26000.30000.26000.26800.268016,189,804
Aug 16, 20240.26200.27000.26200.28000.280014,848,474
Aug 15, 20240.26500.30000.26000.27000.27003,657,105
Aug 14, 20240.27000.30000.26700.27300.273010,482,072
Aug 13, 20240.27000.30000.26600.27500.275016,398,550
Aug 12, 20240.26000.28500.25000.26000.260013,681,029
Aug 09, 20240.27000.28000.25000.26500.265045,033,920
Aug 08, 20240.28500.29100.27000.27500.275010,304,233
Aug 07, 20240.30000.34000.28000.29200.29209,876,601
Aug 06, 20240.30000.31000.26000.29000.290013,556,692
Aug 05, 20240.29000.30000.25000.27800.278020,947,410
Aug 02, 20240.30000.33000.29000.29300.293016,846,421
Aug 01, 20240.32000.32000.29000.31000.310012,806,539
Jul 31, 20240.30000.32000.29700.31000.310016,510,871
Jul 30, 20240.30000.32000.29000.31000.310034,882,223
Jul 29, 20240.31000.34000.30000.31000.310018,765,983
Jul 26, 20240.29500.34000.29500.32000.32008,432,425
Jul 25, 20240.29500.34000.29000.31800.31808,763,239
Jul 24, 20240.30000.32000.29500.30800.30807,164,541
Jul 23, 20240.31000.36000.30000.30300.303020,138,136
Jul 22, 20240.30500.36000.30000.31000.31004,214,250
Jul 19, 20240.30500.38000.30000.31800.318010,172,522
Jul 18, 20240.33000.33000.30500.31800.31807,780,507
Jul 17, 20240.31500.38000.30700.31300.313014,947,966
Jul 16, 20240.31500.35000.31500.32300.32308,090,237
Jul 15, 20240.31000.35000.30000.32800.328041,054,693
Jul 12, 20240.32000.34000.31000.32500.325011,492,398
Jul 11, 20240.32000.34000.31500.31800.318018,402,404
Jul 10, 20240.37000.37000.32000.33300.33305,423,355
Jul 09, 20240.33000.37000.32000.34000.340012,335,238
Jul 08, 20240.33000.38000.31000.32500.325021,151,881
Jul 05, 20240.33500.38000.33000.34000.340012,084,257
Jul 04, 20240.34000.38000.33500.34000.34005,893,886
Jul 03, 20240.34500.38000.34000.36000.36007,026,705
Jul 02, 20240.35000.38000.33000.35500.35504,994,105
Jul 01, 20240.35000.38000.35000.36500.36506,891,984
Jun 28, 20240.34000.38000.33500.36000.360022,371,442
Jun 27, 20240.34000.38000.34000.36000.36007,023,332
Jun 26, 20240.34000.38000.34000.35500.35507,979,352
Jun 25, 20240.33000.38000.32000.36000.360027,558,694
Jun 24, 20240.32000.35000.32000.34000.340031,364,914
Jun 21, 20240.32500.37000.32000.32500.32509,706,702
Jun 20, 20240.33000.40000.32500.33800.338017,477,209
Jun 19, 20240.34000.36000.33000.34000.340014,542,199
Jun 18, 20240.35500.40000.32000.35000.350012,400,151
Jun 17, 20240.35100.38000.34500.36800.368029,351,990
Jun 14, 20240.35500.40000.34000.36500.365015,635,133
Jun 13, 20240.37000.40000.33000.36000.360021,434,706
Jun 12, 20240.35000.40000.33200.34000.340015,700,596
Jun 11, 20240.38000.42000.33000.36500.365035,839,490
Jun 10, 20240.36300.40000.35000.38800.388026,349,332
Jun 07, 20240.39000.40000.35000.38500.385034,127,096
Jun 06, 20240.35000.39000.33000.37000.370027,596,273
Jun 05, 20240.32500.34000.32000.33400.334029,434,670
Jun 04, 20240.35000.39000.32000.33300.333039,759,011
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...