Oriole Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.340	0.360	0.330	0.345	0.345	26,829,098
2026-02-05	0.355	0.360	0.334	0.340	0.340	42,933,104
2026-02-04	0.360	0.390	0.350	0.355	0.355	27,386,666
2026-02-03	0.350	0.370	0.340	0.360	0.360	55,315,415
2026-02-02	0.355	0.370	0.330	0.350	0.350	16,189,235
2026-01-30	0.370	0.380	0.340	0.355	0.355	38,756,077
2026-01-29	0.365	0.390	0.360	0.375	0.375	69,956,540
2026-01-28	0.340	0.390	0.330	0.365	0.365	63,545,080
2026-01-27	0.355	0.360	0.330	0.340	0.340	29,424,922
2026-01-26	0.375	0.390	0.336	0.350	0.350	105,052,075
2026-01-23	0.340	0.378	0.340	0.350	0.350	51,169,901
2026-01-22	0.340	0.350	0.330	0.340	0.340	13,810,926
2026-01-21	0.345	0.360	0.320	0.340	0.340	19,994,176
2026-01-20	0.345	0.370	0.330	0.350	0.350	70,993,554
2026-01-19	0.320	0.350	0.320	0.345	0.345	65,646,322
2026-01-16	0.310	0.330	0.300	0.320	0.320	38,040,896
2026-01-15	0.305	0.319	0.300	0.310	0.310	14,826,872
2026-01-14	0.310	0.320	0.300	0.305	0.305	38,736,652
2026-01-13	0.320	0.330	0.290	0.310	0.310	34,257,827
2026-01-12	0.325	0.339	0.310	0.320	0.320	11,478,306
2026-01-09	0.320	0.339	0.310	0.325	0.325	24,407,679
2026-01-08	0.320	0.333	0.310	0.333	0.333	12,284,302
2026-01-07	0.345	0.374	0.290	0.330	0.330	129,477,248
2026-01-06	0.315	0.340	0.304	0.330	0.330	76,132,209
2026-01-05	0.290	0.330	0.290	0.315	0.315	47,615,749
2026-01-02	0.299	0.299	0.283	0.290	0.290	18,324,737
2025-12-31	0.290	0.307	0.280	0.300	0.300	18,200,649
2025-12-30	0.275	0.298	0.270	0.284	0.284	32,770,891
2025-12-29	0.275	0.290	0.260	0.275	0.275	22,318,811
2025-12-24	0.275	0.287	0.260	0.275	0.275	8,342,954
2025-12-23	0.275	0.290	0.260	0.270	0.270	12,402,053
2025-12-22	0.290	0.298	0.260	0.275	0.275	21,533,473
2025-12-19	0.290	0.298	0.280	0.290	0.290	8,751,233
2025-12-18	0.270	0.300	0.260	0.290	0.290	26,957,295
2025-12-17	0.280	0.290	0.260	0.270	0.270	18,019,325
2025-12-16	0.320	0.326	0.262	0.280	0.280	144,357,158
2025-12-15	0.300	0.350	0.285	0.320	0.320	100,990,090
2025-12-12	0.275	0.320	0.262	0.300	0.300	56,143,389
2025-12-11	0.275	0.290	0.260	0.275	0.275	51,068,022
2025-12-10	0.275	0.290	0.260	0.275	0.275	57,438,475
2025-12-09	0.275	0.290	0.260	0.275	0.275	87,824,146
2025-12-08	0.275	0.290	0.260	0.275	0.275	16,528,391
2025-12-05	0.260	0.290	0.260	0.275	0.275	31,720,745
2025-12-04	0.285	0.300	0.255	0.265	0.265	58,611,181
2025-12-03	0.260	0.300	0.260	0.285	0.285	139,419,008
2025-12-02	0.245	0.270	0.241	0.260	0.260	116,937,326
2025-12-01	0.245	0.260	0.242	0.250	0.250	92,978,758
2025-11-28	0.225	0.250	0.220	0.245	0.245	65,086,899
2025-11-27	0.225	0.231	0.220	0.225	0.225	27,516,280
2025-11-26	0.225	0.230	0.224	0.225	0.225	15,999,103
2025-11-25	0.235	0.240	0.220	0.225	0.225	13,304,881
2025-11-24	0.245	0.250	0.230	0.235	0.235	45,705,080
2025-11-21	0.245	0.250	0.240	0.245	0.245	8,878,848
2025-11-20	0.245	0.250	0.240	0.240	0.240	15,943,869
2025-11-19	0.235	0.240	0.233	0.235	0.235	3,182,227
2025-11-18	0.235	0.244	0.230	0.244	0.244	14,092,479
2025-11-17	0.235	0.240	0.233	0.235	0.235	9,995,867
2025-11-14	0.245	0.250	0.233	0.235	0.235	46,036,594
2025-11-13	0.250	0.250	0.236	0.245	0.245	6,385,519
2025-11-12	0.255	0.260	0.250	0.250	0.250	12,401,309

← NewerPage 4 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.