Oriole Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.330	0.350	0.300	0.325	0.325	17,300,260
2024-09-04	0.305	0.330	0.290	0.310	0.310	17,737,160
2024-09-03	0.300	0.310	0.290	0.300	0.300	27,784,199
2024-09-02	0.285	0.300	0.276	0.295	0.295	23,730,109
2024-08-30	0.270	0.300	0.265	0.287	0.287	19,856,740
2024-08-29	0.270	0.280	0.260	0.270	0.270	19,197,170
2024-08-28	0.270	0.280	0.265	0.275	0.275	18,126,699
2024-08-27	0.300	0.300	0.265	0.285	0.285	9,885,811
2024-08-23	0.270	0.280	0.265	0.268	0.268	6,328,135
2024-08-22	0.280	0.280	0.265	0.275	0.275	8,628,104
2024-08-21	0.272	0.280	0.267	0.273	0.273	5,505,056
2024-08-20	0.270	0.300	0.265	0.283	0.283	2,889,131
2024-08-19	0.260	0.300	0.260	0.268	0.268	16,189,800
2024-08-16	0.262	0.280	0.262	0.280	0.280	14,848,470
2024-08-15	0.265	0.300	0.260	0.270	0.270	3,657,106
2024-08-14	0.270	0.300	0.267	0.273	0.273	10,482,070
2024-08-13	0.270	0.300	0.266	0.275	0.275	16,398,551
2024-08-12	0.260	0.285	0.250	0.260	0.260	13,681,020
2024-08-09	0.270	0.280	0.250	0.265	0.265	45,033,922
2024-08-08	0.285	0.291	0.270	0.275	0.275	10,304,230
2024-08-07	0.300	0.340	0.280	0.292	0.292	9,876,602
2024-08-06	0.300	0.310	0.260	0.290	0.290	13,556,690
2024-08-05	0.290	0.300	0.250	0.278	0.278	20,947,410
2024-08-02	0.300	0.330	0.290	0.293	0.293	16,846,420
2024-08-01	0.320	0.320	0.290	0.310	0.310	12,806,530
2024-07-31	0.300	0.320	0.297	0.310	0.310	16,510,869
2024-07-30	0.300	0.320	0.290	0.310	0.310	34,882,219
2024-07-29	0.310	0.340	0.300	0.310	0.310	18,765,980
2024-07-26	0.295	0.340	0.295	0.320	0.320	8,432,426
2024-07-25	0.295	0.340	0.290	0.318	0.318	8,763,239
2024-07-24	0.300	0.320	0.295	0.308	0.308	7,164,542
2024-07-23	0.310	0.360	0.300	0.303	0.303	20,138,131
2024-07-22	0.305	0.360	0.300	0.310	0.310	4,214,250
2024-07-19	0.305	0.380	0.300	0.318	0.318	10,172,520
2024-07-18	0.330	0.330	0.305	0.318	0.318	7,780,508
2024-07-17	0.315	0.380	0.307	0.313	0.313	14,947,960
2024-07-16	0.315	0.350	0.315	0.323	0.323	8,090,237
2024-07-15	0.310	0.350	0.300	0.328	0.328	41,054,688
2024-07-12	0.320	0.340	0.310	0.325	0.325	11,492,390
2024-07-11	0.320	0.340	0.315	0.318	0.318	18,402,400
2024-07-10	0.370	0.370	0.320	0.333	0.333	5,423,355
2024-07-09	0.330	0.370	0.320	0.340	0.340	12,335,230
2024-07-08	0.330	0.380	0.310	0.325	0.325	21,151,881
2024-07-05	0.335	0.380	0.330	0.340	0.340	12,084,250
2024-07-04	0.340	0.380	0.335	0.340	0.340	5,893,887
2024-07-03	0.345	0.380	0.340	0.360	0.360	7,026,706
2024-07-02	0.350	0.380	0.330	0.355	0.355	4,994,105
2024-07-01	0.350	0.380	0.350	0.365	0.365	6,891,984
2024-06-28	0.340	0.380	0.335	0.360	0.360	22,371,439
2024-06-27	0.340	0.380	0.340	0.360	0.360	7,023,333
2024-06-26	0.340	0.380	0.340	0.355	0.355	7,979,352
2024-06-25	0.330	0.380	0.320	0.360	0.360	27,558,689
2024-06-24	0.320	0.350	0.320	0.340	0.340	31,364,910
2024-06-21	0.325	0.370	0.320	0.325	0.325	9,706,702
2024-06-20	0.330	0.400	0.325	0.338	0.338	17,477,211
2024-06-19	0.340	0.360	0.330	0.340	0.340	14,542,200
2024-06-18	0.355	0.400	0.320	0.350	0.350	12,400,150
2024-06-17	0.351	0.380	0.345	0.368	0.368	29,351,990
2024-06-14	0.355	0.400	0.340	0.365	0.365	15,635,130
2024-06-13	0.370	0.400	0.330	0.360	0.360	21,434,699

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.