Oriole Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.345	0.350	0.302	0.330	0.330	12,983,980
2022-04-14	0.340	0.354	0.330	0.345	0.345	1,795,163
2022-04-13	0.355	0.361	0.342	0.345	0.345	2,072,293
2022-04-12	0.365	0.392	0.346	0.355	0.355	10,241,050
2022-04-11	0.350	0.360	0.345	0.350	0.350	4,262,304
2022-04-08	0.345	0.360	0.330	0.350	0.350	6,890,939
2022-04-07	0.340	0.357	0.330	0.345	0.345	8,362,827
2022-04-06	0.340	0.358	0.330	0.340	0.340	15,478,430
2022-04-05	0.325	0.345	0.320	0.340	0.340	6,563,582
2022-04-04	0.295	0.329	0.285	0.325	0.325	20,041,070
2022-04-01	0.285	0.310	0.275	0.295	0.295	11,057,750
2022-03-31	0.290	0.293	0.280	0.285	0.285	8,288,545
2022-03-30	0.305	0.307	0.280	0.290	0.290	6,980,401
2022-03-29	0.315	0.322	0.285	0.305	0.305	4,551,966
2022-03-28	0.301	0.350	0.301	0.315	0.315	13,287,110
2022-03-25	0.290	0.300	0.284	0.300	0.300	4,847,142
2022-03-24	0.294	0.294	0.283	0.290	0.290	2,416,905
2022-03-23	0.300	0.308	0.290	0.295	0.295	5,580,121
2022-03-22	0.320	0.320	0.285	0.300	0.300	12,789,330
2022-03-21	0.326	0.326	0.303	0.325	0.325	18,005,330
2022-03-18	0.330	0.333	0.325	0.330	0.330	1,718,626
2022-03-17	0.340	0.342	0.319	0.330	0.330	8,483,046
2022-03-16	0.329	0.380	0.329	0.340	0.340	18,622,680
2022-03-15	0.320	0.340	0.300	0.320	0.320	11,144,720
2022-03-14	0.315	0.340	0.291	0.320	0.320	40,106,168
2022-03-11	0.305	0.320	0.296	0.305	0.305	2,334,323
2022-03-10	0.300	0.305	0.273	0.305	0.305	12,526,670
2022-03-09	0.300	0.320	0.281	0.300	0.300	5,504,942
2022-03-08	0.300	0.308	0.280	0.290	0.290	17,679,811
2022-03-07	0.315	0.320	0.281	0.305	0.305	4,126,414
2022-03-04	0.325	0.330	0.310	0.320	0.320	1,805,307
2022-03-03	0.340	0.340	0.311	0.325	0.325	4,948,443
2022-03-02	0.340	0.360	0.324	0.340	0.340	793,101
2022-03-01	0.335	0.356	0.327	0.340	0.340	2,044,647
2022-02-28	0.330	0.350	0.320	0.335	0.335	3,589,599
2022-02-25	0.335	0.350	0.319	0.330	0.330	4,831,628
2022-02-24	0.340	0.350	0.310	0.330	0.330	19,883,500
2022-02-23	0.345	0.360	0.330	0.345	0.345	2,313,283
2022-02-22	0.355	0.370	0.330	0.370	0.370	4,708,571
2022-02-21	0.360	0.380	0.340	0.355	0.355	23,724,910
2022-02-18	0.350	0.370	0.331	0.350	0.350	8,359,255
2022-02-17	0.340	0.364	0.333	0.350	0.350	10,994,590
2022-02-16	0.350	0.370	0.333	0.340	0.340	8,904,162
2022-02-15	0.345	0.370	0.330	0.350	0.350	15,658,550
2022-02-14	0.370	0.380	0.334	0.345	0.345	2,605,646
2022-02-11	0.390	0.400	0.360	0.365	0.365	16,653,680
2022-02-10	0.365	0.380	0.351	0.375	0.375	14,813,810
2022-02-09	0.365	0.420	0.349	0.365	0.365	79,060,570
2022-02-08	0.325	0.370	0.322	0.355	0.355	11,492,500
2022-02-07	0.340	0.348	0.320	0.325	0.325	10,467,610
2022-02-04	0.340	0.355	0.326	0.340	0.340	21,285,910
2022-02-03	0.373	0.373	0.340	0.345	0.345	5,171,702
2022-02-02	0.380	0.390	0.370	0.380	0.380	4,541,190
2022-02-01	0.365	0.390	0.350	0.380	0.380	8,587,578
2022-01-31	0.365	0.365	0.350	0.365	0.365	1,243,569
2022-01-28	0.360	0.375	0.354	0.365	0.365	2,692,355
2022-01-27	0.355	0.360	0.351	0.360	0.360	2,122,205
2022-01-26	0.355	0.360	0.351	0.355	0.355	1,610,249
2022-01-25	0.365	0.380	0.350	0.355	0.355	6,555,363
2022-01-24	0.380	0.390	0.358	0.365	0.365	10,786,940

← NewerPage 20 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.