Oriole Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.350	0.400	0.332	0.340	0.340	15,700,590
2024-06-11	0.380	0.420	0.330	0.365	0.365	35,839,488
2024-06-10	0.363	0.400	0.350	0.388	0.388	26,349,330
2024-06-07	0.390	0.400	0.350	0.385	0.385	34,127,090
2024-06-06	0.350	0.390	0.330	0.370	0.370	27,596,270
2024-06-05	0.325	0.340	0.320	0.334	0.334	29,434,670
2024-06-04	0.350	0.390	0.320	0.333	0.333	39,759,008
2024-06-03	0.340	0.390	0.300	0.333	0.333	18,532,170
2024-05-31	0.335	0.360	0.300	0.350	0.350	13,884,420
2024-05-30	0.340	0.390	0.320	0.348	0.348	11,089,970
2024-05-29	0.360	0.390	0.300	0.325	0.325	15,865,300
2024-05-28	0.340	0.390	0.300	0.360	0.360	22,376,980
2024-05-24	0.340	0.390	0.320	0.340	0.340	11,615,360
2024-05-23	0.370	0.400	0.340	0.350	0.350	22,103,029
2024-05-22	0.400	0.400	0.350	0.360	0.360	29,469,301
2024-05-21	0.360	0.390	0.360	0.370	0.370	10,056,660
2024-05-20	0.360	0.390	0.340	0.375	0.375	38,098,859
2024-05-17	0.325	0.380	0.300	0.355	0.355	70,350,914
2024-05-16	0.300	0.350	0.290	0.320	0.320	37,431,781
2024-05-15	0.295	0.320	0.280	0.298	0.298	13,123,210
2024-05-14	0.320	0.320	0.280	0.302	0.302	36,137,059
2024-05-13	0.320	0.320	0.280	0.300	0.300	16,946,730
2024-05-10	0.320	0.320	0.284	0.290	0.290	23,235,711
2024-05-09	0.280	0.300	0.278	0.285	0.285	29,013,289
2024-05-08	0.280	0.300	0.277	0.300	0.300	17,130,311
2024-05-07	0.290	0.310	0.275	0.293	0.293	19,070,301
2024-05-03	0.275	0.300	0.261	0.288	0.288	21,103,449
2024-05-02	0.270	0.290	0.243	0.265	0.265	41,981,070
2024-05-01	0.290	0.303	0.270	0.280	0.280	26,688,840
2024-04-30	0.300	0.330	0.290	0.300	0.300	14,554,740
2024-04-29	0.310	0.310	0.295	0.295	0.295	19,014,590
2024-04-26	0.310	0.320	0.300	0.310	0.310	12,430,750
2024-04-25	0.300	0.328	0.300	0.317	0.317	27,595,939
2024-04-24	0.340	0.380	0.296	0.315	0.315	46,458,699
2024-04-23	0.330	0.380	0.324	0.340	0.340	18,960,439
2024-04-22	0.350	0.370	0.325	0.340	0.340	22,847,711
2024-04-19	0.360	0.370	0.348	0.365	0.365	10,242,970
2024-04-18	0.380	0.380	0.350	0.365	0.365	7,292,823
2024-04-17	0.340	0.380	0.334	0.365	0.365	31,305,730
2024-04-16	0.340	0.380	0.338	0.360	0.360	16,894,061
2024-04-15	0.350	0.400	0.330	0.350	0.350	21,374,590
2024-04-12	0.400	0.400	0.350	0.355	0.355	24,496,279
2024-04-11	0.394	0.400	0.363	0.375	0.375	7,583,937
2024-04-10	0.380	0.390	0.355	0.380	0.380	12,329,750
2024-04-09	0.380	0.400	0.342	0.370	0.370	29,629,949
2024-04-08	0.360	0.400	0.310	0.365	0.365	71,084,523
2024-04-05	0.338	0.350	0.316	0.325	0.325	8,906,280
2024-04-04	0.290	0.350	0.281	0.325	0.325	22,664,160
2024-04-03	0.297	0.320	0.270	0.283	0.283	5,154,924
2024-04-02	0.260	0.312	0.256	0.285	0.285	21,286,551
2024-03-28	0.265	0.300	0.250	0.275	0.275	32,358,141
2024-03-27	0.260	0.287	0.250	0.258	0.258	10,078,710
2024-03-26	0.282	0.297	0.262	0.270	0.270	20,969,359
2024-03-25	0.265	0.300	0.260	0.285	0.285	21,612,070
2024-03-22	0.267	0.267	0.242	0.259	0.259	7,585,965
2024-03-21	0.250	0.270	0.240	0.255	0.255	12,660,480
2024-03-20	0.250	0.280	0.245	0.245	0.245	7,216,342
2024-03-19	0.259	0.300	0.250	0.270	0.270	7,297,857
2024-03-18	0.245	0.300	0.236	0.260	0.260	14,268,140
2024-03-15	0.272	0.272	0.240	0.250	0.250	6,433,302

← NewerPage 11 of 22 · 1,261 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.