Oriole Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.390	0.390	0.371	0.380	0.380	3,809,207
2022-01-20	0.360	0.414	0.355	0.395	0.395	12,755,100
2022-01-19	0.378	0.378	0.350	0.360	0.360	824,475
2022-01-18	0.385	0.388	0.370	0.380	0.380	4,651,264
2022-01-17	0.410	0.418	0.380	0.385	0.385	9,938,331
2022-01-14	0.390	0.394	0.380	0.385	0.385	1,474,761
2022-01-13	0.410	0.413	0.383	0.395	0.395	6,956,203
2022-01-12	0.435	0.435	0.396	0.410	0.410	8,874,187
2022-01-11	0.395	0.450	0.389	0.435	0.435	37,862,633
2022-01-10	0.390	0.460	0.382	0.395	0.395	52,117,039
2022-01-07	0.350	0.400	0.343	0.380	0.380	18,773,529
2022-01-06	0.355	0.357	0.343	0.350	0.350	1,709,431
2022-01-05	0.350	0.368	0.344	0.355	0.355	2,434,769
2022-01-04	0.345	0.355	0.338	0.345	0.345	9,817,827
2021-12-31	0.345	0.358	0.338	0.345	0.345	713,624
2021-12-30	0.345	0.360	0.330	0.345	0.345	1,918,996
2021-12-29	0.340	0.359	0.333	0.345	0.345	2,961,013
2021-12-24	0.340	0.340	0.338	0.340	0.340	2,366,604
2021-12-23	0.335	0.345	0.327	0.340	0.340	8,144,903
2021-12-22	0.335	0.347	0.324	0.335	0.335	4,029,384
2021-12-21	0.335	0.350	0.330	0.340	0.340	10,230,860
2021-12-20	0.345	0.355	0.320	0.335	0.335	12,641,480
2021-12-17	0.345	0.358	0.335	0.345	0.345	12,623,010
2021-12-16	0.340	0.375	0.340	0.350	0.350	19,424,990
2021-12-15	0.365	0.370	0.332	0.340	0.340	4,278,985
2021-12-14	0.365	0.374	0.351	0.365	0.365	901,859
2021-12-13	0.375	0.375	0.350	0.365	0.365	5,008,513
2021-12-10	0.375	0.390	0.368	0.375	0.375	6,064,472
2021-12-09	0.365	0.379	0.364	0.375	0.375	11,066,760
2021-12-08	0.365	0.369	0.330	0.365	0.365	11,549,130
2021-12-07	0.360	0.369	0.310	0.365	0.365	18,249,641
2021-12-06	0.360	0.363	0.350	0.360	0.360	6,149,723
2021-12-03	0.365	0.380	0.357	0.360	0.360	5,097,584
2021-12-02	0.365	0.370	0.356	0.365	0.365	4,303,168
2021-12-01	0.380	0.380	0.360	0.370	0.370	15,109,550
2021-11-30	0.385	0.387	0.380	0.385	0.385	1,955,472
2021-11-29	0.385	0.389	0.380	0.385	0.385	521,262
2021-11-26	0.390	0.390	0.380	0.385	0.385	6,600,695
2021-11-25	0.390	0.420	0.386	0.395	0.395	9,223,816
2021-11-24	0.390	0.430	0.380	0.390	0.390	34,705,801
2021-11-23	0.388	0.388	0.355	0.375	0.375	9,690,092
2021-11-22	0.390	0.399	0.380	0.390	0.390	5,239,458
2021-11-19	0.410	0.418	0.360	0.390	0.390	29,456,811
2021-11-18	0.434	0.434	0.401	0.415	0.415	5,294,640
2021-11-17	0.450	0.451	0.431	0.440	0.440	10,051,300
2021-11-16	0.450	0.463	0.433	0.450	0.450	2,552,309
2021-11-15	0.450	0.470	0.438	0.450	0.450	7,443,276
2021-11-12	0.455	0.470	0.443	0.450	0.450	7,319,471
2021-11-11	0.415	0.470	0.398	0.455	0.455	47,545,922
2021-11-10	0.395	0.415	0.383	0.405	0.405	20,988,240
2021-11-09	0.387	0.412	0.387	0.395	0.395	7,968,818
2021-11-08	0.398	0.398	0.380	0.380	0.380	5,370,274
2021-11-05	0.385	0.438	0.385	0.400	0.400	28,836,330
2021-11-04	0.388	0.388	0.371	0.385	0.385	7,161,378
2021-11-03	0.400	0.400	0.380	0.390	0.390	18,644,600
2021-11-02	0.437	0.437	0.380	0.405	0.405	11,122,750
2021-11-01	0.425	0.428	0.385	0.425	0.425	8,455,826
2021-10-29	0.405	0.440	0.393	0.425	0.425	5,418,519
2021-10-28	0.410	0.410	0.390	0.405	0.405	20,445,461
2021-10-27	0.419	0.419	0.387	0.410	0.410	5,895,431

← NewerPage 21 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.