Oriole Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.295	0.310	0.281	0.284	0.284	12,946,120
2024-11-27	0.300	0.310	0.293	0.303	0.303	7,754,890
2024-11-26	0.305	0.310	0.287	0.293	0.293	27,979,080
2024-11-25	0.310	0.310	0.299	0.305	0.305	6,494,304
2024-11-22	0.308	0.320	0.298	0.302	0.302	10,182,730
2024-11-21	0.315	0.340	0.300	0.312	0.312	12,118,880
2024-11-20	0.315	0.335	0.315	0.323	0.323	7,860,810
2024-11-19	0.324	0.324	0.310	0.318	0.318	6,761,718
2024-11-18	0.315	0.340	0.315	0.320	0.320	20,375,689
2024-11-15	0.310	0.340	0.308	0.328	0.328	23,320,949
2024-11-14	0.340	0.340	0.310	0.325	0.325	6,286,289
2024-11-13	0.300	0.340	0.291	0.323	0.323	27,529,400
2024-11-12	0.310	0.340	0.288	0.288	0.288	26,612,250
2024-11-11	0.322	0.330	0.310	0.320	0.320	12,851,120
2024-11-08	0.330	0.330	0.310	0.320	0.320	5,758,257
2024-11-07	0.302	0.330	0.295	0.320	0.320	28,329,641
2024-11-06	0.300	0.320	0.295	0.303	0.303	4,409,240
2024-11-05	0.315	0.330	0.290	0.310	0.310	22,333,961
2024-11-04	0.320	0.340	0.310	0.318	0.318	5,608,185
2024-11-01	0.310	0.340	0.310	0.315	0.315	15,200,520
2024-10-31	0.320	0.340	0.310	0.320	0.320	12,574,150
2024-10-30	0.360	0.360	0.310	0.320	0.320	11,358,400
2024-10-29	0.320	0.340	0.310	0.318	0.318	13,790,990
2024-10-28	0.325	0.360	0.320	0.335	0.335	7,414,771
2024-10-25	0.338	0.360	0.325	0.333	0.333	13,139,950
2024-10-24	0.350	0.360	0.337	0.344	0.344	7,631,852
2024-10-23	0.347	0.360	0.330	0.345	0.345	7,877,665
2024-10-22	0.327	0.370	0.325	0.335	0.335	12,919,360
2024-10-21	0.335	0.339	0.310	0.326	0.326	20,158,949
2024-10-18	0.335	0.360	0.335	0.348	0.348	9,223,240
2024-10-17	0.340	0.400	0.335	0.343	0.343	12,884,230
2024-10-16	0.400	0.400	0.340	0.345	0.345	8,884,662
2024-10-15	0.352	0.400	0.340	0.353	0.353	13,481,780
2024-10-14	0.355	0.400	0.350	0.354	0.354	20,374,449
2024-10-11	0.370	0.400	0.350	0.373	0.373	13,245,900
2024-10-10	0.375	0.400	0.350	0.375	0.375	12,743,850
2024-10-09	0.350	0.400	0.330	0.373	0.373	26,134,670
2024-10-08	0.330	0.360	0.325	0.345	0.345	6,044,582
2024-10-07	0.350	0.350	0.320	0.335	0.335	14,173,290
2024-10-04	0.340	0.350	0.317	0.335	0.335	17,532,721
2024-10-03	0.320	0.340	0.310	0.320	0.320	30,361,359
2024-10-02	0.300	0.337	0.300	0.330	0.330	28,705,971
2024-10-01	0.320	0.320	0.300	0.310	0.310	12,715,880
2024-09-30	0.330	0.360	0.290	0.310	0.310	51,566,141
2024-09-27	0.315	0.345	0.315	0.326	0.326	13,846,170
2024-09-26	0.322	0.339	0.315	0.339	0.339	23,549,430
2024-09-25	0.320	0.360	0.310	0.323	0.323	12,014,120
2024-09-24	0.380	0.380	0.320	0.333	0.333	17,524,311
2024-09-23	0.360	0.380	0.335	0.358	0.358	6,244,269
2024-09-20	0.360	0.360	0.325	0.348	0.348	7,357,665
2024-09-19	0.335	0.350	0.300	0.330	0.330	15,956,360
2024-09-18	0.350	0.350	0.335	0.343	0.343	3,430,375
2024-09-17	0.345	0.360	0.330	0.348	0.348	11,813,750
2024-09-16	0.345	0.360	0.327	0.353	0.353	19,427,000
2024-09-13	0.325	0.360	0.325	0.343	0.343	13,364,680
2024-09-12	0.380	0.380	0.320	0.338	0.338	19,357,750
2024-09-11	0.310	0.370	0.305	0.355	0.355	48,959,641
2024-09-10	0.310	0.330	0.305	0.318	0.318	9,429,362
2024-09-09	0.322	0.350	0.300	0.313	0.313	17,144,939
2024-09-06	0.320	0.350	0.300	0.310	0.310	11,732,060

← NewerPage 9 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.