Oriole Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.330	0.340	0.320	0.330	0.330	10,643,201
2026-05-05	0.330	0.340	0.320	0.330	0.330	4,429,317
2026-05-01	0.340	0.350	0.323	0.330	0.330	4,259,023
2026-04-30	0.340	0.350	0.330	0.340	0.340	7,262,314
2026-04-29	0.335	0.350	0.330	0.340	0.340	7,500,044
2026-04-28	0.340	0.350	0.330	0.335	0.335	12,522,157
2026-04-27	0.335	0.350	0.330	0.340	0.340	14,287,724
2026-04-24	0.345	0.356	0.330	0.335	0.335	54,848,610
2026-04-23	0.340	0.360	0.330	0.345	0.345	7,390,824
2026-04-22	0.345	0.360	0.330	0.335	0.335	7,894,206
2026-04-21	0.345	0.370	0.337	0.337	0.337	45,931,791
2026-04-20	0.340	0.360	0.330	0.345	0.345	18,461,424
2026-04-17	0.345	0.360	0.330	0.340	0.340	17,386,796
2026-04-16	0.330	0.360	0.320	0.345	0.345	76,032,379
2026-04-15	0.330	0.340	0.320	0.330	0.330	24,095,633
2026-04-14	0.320	0.350	0.310	0.330	0.330	65,870,743
2026-04-13	0.310	0.340	0.300	0.320	0.320	119,353,351
2026-04-10	0.290	0.300	0.280	0.290	0.290	26,960,694
2026-04-09	0.285	0.300	0.274	0.290	0.290	4,469,286
2026-04-08	0.285	0.296	0.270	0.285	0.285	13,063,572
2026-04-07	0.275	0.290	0.270	0.280	0.280	60,841,162
2026-04-02	0.290	0.300	0.270	0.275	0.275	14,425,734
2026-04-01	0.290	0.300	0.282	0.290	0.290	5,599,086
2026-03-31	0.285	0.300	0.280	0.290	0.290	15,255,254
2026-03-30	0.285	0.291	0.270	0.280	0.280	2,718,276
2026-03-27	0.290	0.300	0.270	0.285	0.285	23,329,790
2026-03-26	0.290	0.300	0.280	0.290	0.290	5,941,991
2026-03-25	0.290	0.300	0.290	0.290	0.290	1,432,408
2026-03-24	0.290	0.300	0.280	0.290	0.290	15,293,400
2026-03-23	0.290	0.300	0.260	0.290	0.290	19,602,250
2026-03-20	0.290	0.300	0.280	0.290	0.290	40,378,219
2026-03-19	0.310	0.320	0.280	0.300	0.300	14,822,569
2026-03-18	0.310	0.320	0.300	0.310	0.310	15,180,771
2026-03-17	0.315	0.320	0.300	0.312	0.312	16,761,796
2026-03-16	0.330	0.340	0.300	0.315	0.315	45,578,183
2026-03-13	0.315	0.330	0.300	0.315	0.315	5,133,985
2026-03-12	0.310	0.330	0.300	0.315	0.315	2,962,495
2026-03-11	0.310	0.320	0.307	0.320	0.320	25,317,105
2026-03-10	0.320	0.330	0.300	0.303	0.303	5,629,402
2026-03-09	0.330	0.350	0.310	0.320	0.320	9,785,228
2026-03-06	0.315	0.350	0.310	0.310	0.310	14,912,998
2026-03-05	0.325	0.329	0.315	0.315	0.315	2,520,275
2026-03-04	0.330	0.337	0.320	0.330	0.330	7,960,873
2026-03-03	0.340	0.350	0.320	0.330	0.330	25,436,180
2026-03-02	0.320	0.350	0.310	0.340	0.340	31,076,270
2026-02-27	0.320	0.330	0.310	0.320	0.320	17,132,756
2026-02-26	0.330	0.340	0.310	0.320	0.320	38,303,076
2026-02-25	0.320	0.320	0.310	0.315	0.315	22,456,401
2026-02-24	0.320	0.330	0.310	0.320	0.320	24,857,140
2026-02-23	0.325	0.340	0.310	0.320	0.320	136,483,848
2026-02-20	0.330	0.340	0.310	0.325	0.325	15,485,094
2026-02-19	0.325	0.340	0.310	0.325	0.325	6,405,201
2026-02-18	0.325	0.340	0.310	0.325	0.325	10,713,762
2026-02-17	0.330	0.340	0.315	0.325	0.325	31,867,295
2026-02-16	0.330	0.340	0.320	0.330	0.330	28,593,157
2026-02-13	0.340	0.350	0.320	0.330	0.330	36,075,819
2026-02-12	0.355	0.380	0.330	0.340	0.340	81,461,155
2026-02-11	0.350	0.380	0.340	0.350	0.350	23,751,867
2026-02-10	0.360	0.370	0.340	0.350	0.350	16,459,157
2026-02-09	0.345	0.380	0.340	0.360	0.360	22,652,221

← NewerPage 3 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.