Oriole Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.265	0.271	0.251	0.255	0.255	36,682,770
2025-11-10	0.265	0.271	0.261	0.265	0.265	30,408,084
2025-11-07	0.265	0.270	0.265	0.265	0.265	5,774,602
2025-11-06	0.265	0.270	0.263	0.265	0.265	5,039,622
2025-11-05	0.290	0.300	0.260	0.265	0.265	92,195,087
2025-11-04	0.265	0.270	0.253	0.260	0.260	39,297,244
2025-11-03	0.265	0.280	0.260	0.265	0.265	22,043,908
2025-10-31	0.285	0.290	0.265	0.265	0.265	28,518,068
2025-10-30	0.285	0.290	0.280	0.290	0.290	22,011,514
2025-10-29	0.290	0.300	0.280	0.295	0.295	41,870,463
2025-10-28	0.295	0.300	0.270	0.280	0.280	30,378,100
2025-10-27	0.335	0.337	0.290	0.295	0.295	59,256,379
2025-10-24	0.335	0.340	0.330	0.335	0.335	14,200,418
2025-10-23	0.330	0.340	0.330	0.335	0.335	41,158,944
2025-10-22	0.345	0.350	0.326	0.330	0.330	103,779,653
2025-10-21	0.375	0.460	0.340	0.340	0.340	499,741,820
2025-10-20	0.290	0.330	0.280	0.317	0.317	44,597,088
2025-10-17	0.325	0.344	0.280	0.290	0.290	72,356,997
2025-10-16	0.340	0.365	0.320	0.325	0.325	90,859,154
2025-10-15	0.285	0.348	0.260	0.335	0.335	61,901,975
2025-10-14	0.290	0.290	0.280	0.285	0.285	10,014,580
2025-10-13	0.305	0.310	0.282	0.285	0.285	25,816,301
2025-10-10	0.310	0.320	0.300	0.305	0.305	16,502,786
2025-10-09	0.295	0.318	0.290	0.310	0.310	34,151,548
2025-10-08	0.300	0.308	0.290	0.295	0.295	16,674,852
2025-10-07	0.300	0.308	0.296	0.300	0.300	9,007,407
2025-10-06	0.300	0.310	0.295	0.300	0.300	7,563,222
2025-10-03	0.300	0.310	0.290	0.300	0.300	42,939,239
2025-10-02	0.315	0.320	0.280	0.300	0.300	83,706,288
2025-10-01	0.315	0.320	0.310	0.315	0.315	28,609,145
2025-09-30	0.325	0.330	0.310	0.315	0.315	30,955,935
2025-09-29	0.325	0.330	0.323	0.325	0.325	36,825,997
2025-09-26	0.320	0.335	0.310	0.325	0.325	20,590,812
2025-09-25	0.330	0.340	0.305	0.320	0.320	44,168,746
2025-09-24	0.345	0.350	0.300	0.335	0.335	76,355,855
2025-09-23	0.371	0.400	0.328	0.348	0.348	96,265,326
2025-09-22	0.410	0.460	0.370	0.378	0.378	124,536,006
2025-09-19	0.450	0.450	0.375	0.395	0.395	22,813,840
2025-09-18	0.370	0.449	0.370	0.370	0.370	30,001,422
2025-09-17	0.385	0.420	0.370	0.385	0.385	28,292,063
2025-09-16	0.380	0.420	0.360	0.385	0.385	49,252,657
2025-09-15	0.370	0.408	0.360	0.370	0.370	27,465,951
2025-09-12	0.370	0.420	0.352	0.372	0.372	62,710,122
2025-09-11	0.400	0.425	0.370	0.380	0.380	33,414,312
2025-09-10	0.410	0.420	0.360	0.380	0.380	83,863,897
2025-09-09	0.410	0.491	0.350	0.403	0.403	51,944,026
2025-09-08	0.450	0.500	0.410	0.430	0.430	160,740,654
2025-09-05	0.380	0.460	0.346	0.420	0.420	133,262,401
2025-09-04	0.369	0.430	0.340	0.385	0.385	72,636,724
2025-09-03	0.400	0.440	0.360	0.380	0.380	131,426,966
2025-09-02	0.500	0.520	0.400	0.437	0.437	75,738,166
2025-09-01	0.500	0.500	0.400	0.470	0.470	177,625,078
2025-08-29	0.450	0.490	0.380	0.470	0.470	200,093,158
2025-08-28	0.370	0.446	0.354	0.400	0.400	149,671,775
2025-08-27	0.440	0.522	0.350	0.355	0.355	530,828,844
2025-08-26	0.250	0.640	0.230	0.400	0.400	594,313,735
2025-08-22	0.220	0.230	0.198	0.200	0.200	38,149,682
2025-08-21	0.190	0.222	0.180	0.213	0.213	50,051,235
2025-08-20	0.195	0.210	0.180	0.183	0.183	33,836,036
2025-08-19	0.205	0.220	0.195	0.203	0.203	21,378,130

← NewerPage 5 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.