Oriole Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.335	0.350	0.333	0.340	0.340	6,536,162
2026-07-29	0.360	0.370	0.333	0.338	0.338	24,182,702
2026-07-28	0.360	0.370	0.350	0.360	0.360	2,833,905
2026-07-27	0.360	0.370	0.350	0.370	0.370	4,619,531
2026-07-24	0.375	0.390	0.350	0.360	0.360	7,002,782
2026-07-23	0.370	0.390	0.360	0.375	0.375	11,640,680
2026-07-22	0.365	0.370	0.340	0.355	0.355	13,569,312
2026-07-21	0.355	0.370	0.340	0.355	0.355	5,126,207
2026-07-20	0.355	0.370	0.346	0.355	0.355	2,015,504
2026-07-17	0.345	0.370	0.340	0.355	0.355	33,638,644
2026-07-16	0.350	0.360	0.340	0.340	0.340	12,565,979
2026-07-15	0.355	0.370	0.340	0.350	0.350	3,355,089
2026-07-14	0.360	0.370	0.340	0.355	0.355	5,693,531
2026-07-13	0.360	0.370	0.350	0.360	0.360	8,815,759
2026-07-10	0.360	0.370	0.350	0.360	0.360	3,761,024
2026-07-09	0.365	0.380	0.352	0.360	0.360	1,756,819
2026-07-08	0.370	0.380	0.351	0.365	0.365	2,720,140
2026-07-07	0.380	0.400	0.360	0.370	0.370	15,156,580
2026-07-06	0.380	0.400	0.360	0.380	0.380	6,479,568
2026-07-03	0.370	0.380	0.360	0.370	0.370	3,747,624
2026-07-02	0.370	0.380	0.360	0.370	0.370	14,861,604
2026-07-01	0.380	0.390	0.360	0.370	0.370	16,467,166
2026-06-30	0.365	0.380	0.360	0.370	0.370	9,310,694
2026-06-29	0.365	0.380	0.350	0.365	0.365	7,690,477
2026-06-26	0.365	0.380	0.350	0.365	0.365	9,755,921
2026-06-25	0.365	0.380	0.355	0.365	0.365	6,456,548
2026-06-24	0.365	0.380	0.350	0.365	0.365	6,527,551
2026-06-23	0.365	0.380	0.347	0.347	0.347	10,759,160
2026-06-22	0.365	0.380	0.347	0.365	0.365	10,360,212
2026-06-19	0.360	0.370	0.350	0.360	0.360	3,654,807
2026-06-18	0.360	0.370	0.350	0.360	0.360	7,611,040
2026-06-17	0.370	0.380	0.350	0.360	0.360	11,573,050
2026-06-16	0.350	0.370	0.337	0.337	0.337	10,969,529
2026-06-15	0.340	0.360	0.330	0.350	0.350	31,800,000
2026-06-12	0.335	0.350	0.320	0.340	0.340	30,628,321
2026-06-11	0.335	0.350	0.320	0.335	0.335	5,071,938
2026-06-10	0.335	0.350	0.320	0.335	0.335	29,600,923
2026-06-09	0.340	0.350	0.330	0.340	0.340	8,780,544
2026-06-08	0.355	0.360	0.330	0.335	0.335	29,521,305
2026-06-05	0.360	0.360	0.300	0.300	0.300	17,475,735
2026-06-04	0.365	0.380	0.350	0.365	0.365	10,294,362
2026-06-03	0.370	0.400	0.350	0.365	0.365	79,361,571
2026-06-02	0.335	0.380	0.330	0.370	0.370	112,243,797
2026-06-01	0.340	0.350	0.330	0.335	0.335	42,420,102
2026-05-29	0.295	0.350	0.290	0.340	0.340	107,003,806
2026-05-28	0.290	0.310	0.280	0.295	0.295	4,172,763
2026-05-27	0.295	0.300	0.280	0.290	0.290	17,671,056
2026-05-26	0.300	0.310	0.288	0.288	0.288	6,295,765
2026-05-22	0.310	0.320	0.290	0.300	0.300	11,024,652
2026-05-21	0.320	0.322	0.296	0.310	0.310	18,354,244
2026-05-20	0.335	0.357	0.310	0.320	0.320	30,587,626
2026-05-19	0.320	0.330	0.310	0.320	0.320	5,951,998
2026-05-18	0.320	0.330	0.310	0.320	0.320	9,565,244
2026-05-15	0.325	0.340	0.310	0.320	0.320	16,811,540
2026-05-14	0.325	0.340	0.310	0.325	0.325	6,733,514
2026-05-13	0.325	0.340	0.310	0.325	0.325	19,052,600
2026-05-12	0.325	0.340	0.315	0.325	0.325	3,917,297
2026-05-11	0.320	0.340	0.310	0.325	0.325	28,921,351
2026-05-08	0.330	0.340	0.310	0.320	0.320	7,723,346
2026-05-07	0.330	0.340	0.320	0.330	0.330	7,133,914

← NewerPage 2 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.