Oriole Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.260	0.300	0.246	0.248	0.248	12,588,520
2024-03-13	0.250	0.260	0.242	0.250	0.250	6,778,973
2024-03-12	0.260	0.270	0.251	0.258	0.258	23,264,650
2024-03-11	0.265	0.278	0.263	0.265	0.265	9,907,280
2024-03-08	0.260	0.280	0.250	0.273	0.273	21,143,779
2024-03-07	0.278	0.320	0.261	0.265	0.265	24,910,420
2024-03-06	0.290	0.290	0.274	0.280	0.280	5,754,906
2024-03-05	0.300	0.320	0.280	0.285	0.285	26,281,461
2024-03-04	0.290	0.320	0.284	0.298	0.298	8,074,248
2024-03-01	0.300	0.360	0.258	0.303	0.303	49,450,527
2024-02-29	0.320	0.370	0.311	0.330	0.330	13,533,180
2024-02-28	0.315	0.370	0.303	0.340	0.340	7,392,935
2024-02-27	0.370	0.370	0.315	0.315	0.315	8,642,608
2024-02-26	0.350	0.380	0.320	0.335	0.335	17,293,119
2024-02-23	0.320	0.320	0.306	0.310	0.310	8,119,357
2024-02-22	0.315	0.331	0.300	0.315	0.315	15,476,640
2024-02-21	0.380	0.380	0.301	0.325	0.325	9,191,045
2024-02-20	0.320	0.400	0.302	0.320	0.320	18,422,730
2024-02-19	0.355	0.400	0.326	0.340	0.340	18,355,141
2024-02-16	0.330	0.400	0.320	0.345	0.345	16,444,289
2024-02-15	0.350	0.400	0.333	0.365	0.365	11,736,890
2024-02-14	0.360	0.400	0.333	0.365	0.365	9,150,071
2024-02-13	0.365	0.400	0.350	0.350	0.350	29,292,590
2024-02-12	0.360	0.387	0.340	0.350	0.350	16,276,420
2024-02-09	0.350	0.400	0.326	0.345	0.345	14,800,830
2024-02-08	0.330	0.400	0.322	0.360	0.360	16,327,290
2024-02-07	0.350	0.370	0.325	0.345	0.345	10,102,430
2024-02-06	0.360	0.390	0.325	0.350	0.350	24,910,590
2024-02-05	0.390	0.410	0.341	0.360	0.360	14,425,770
2024-02-02	0.360	0.420	0.360	0.390	0.390	32,753,750
2024-02-01	0.375	0.410	0.362	0.370	0.370	9,193,118
2024-01-31	0.400	0.420	0.360	0.380	0.380	21,661,080
2024-01-30	0.370	0.400	0.357	0.370	0.370	32,268,131
2024-01-29	0.420	0.500	0.352	0.375	0.375	94,908,078
2024-01-26	0.380	0.420	0.360	0.415	0.415	20,190,711
2024-01-25	0.380	0.390	0.348	0.365	0.365	36,980,871
2024-01-24	0.430	0.450	0.350	0.380	0.380	29,298,551
2024-01-23	0.350	0.460	0.328	0.400	0.400	72,549,984
2024-01-22	0.430	0.570	0.386	0.395	0.395	191,065,797
2024-01-19	0.280	0.387	0.268	0.375	0.375	98,328,758
2024-01-18	0.249	0.280	0.236	0.260	0.260	15,608,110
2024-01-17	0.258	0.280	0.230	0.255	0.255	20,129,650
2024-01-16	0.275	0.280	0.242	0.260	0.260	26,024,199
2024-01-15	0.255	0.270	0.236	0.250	0.250	36,443,070
2024-01-12	0.242	0.259	0.230	0.240	0.240	22,351,150
2024-01-11	0.240	0.270	0.225	0.251	0.251	22,790,881
2024-01-10	0.245	0.270	0.220	0.245	0.245	28,888,740
2024-01-09	0.246	0.270	0.225	0.239	0.239	47,708,762
2024-01-08	0.201	0.272	0.201	0.245	0.245	96,295,047
2024-01-05	0.191	0.240	0.191	0.205	0.205	93,384,750
2024-01-04	0.167	0.176	0.167	0.176	0.176	2,101,840
2024-01-03	0.191	0.191	0.159	0.171	0.171	12,935,500
2024-01-02	0.170	0.189	0.153	0.175	0.175	20,494,330
2023-12-29	0.160	0.178	0.159	0.170	0.170	13,049,740
2023-12-28	0.147	0.160	0.147	0.153	0.153	17,000,820
2023-12-27	0.150	0.160	0.146	0.153	0.153	6,690,544
2023-12-22	0.150	0.157	0.147	0.153	0.153	3,274,778
2023-12-21	0.152	0.153	0.147	0.153	0.153	3,335,010
2023-12-20	0.150	0.190	0.147	0.150	0.150	21,418,270
2023-12-19	0.151	0.160	0.150	0.151	0.151	9,129,265

← NewerPage 12 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.