LSE - Delayed Quote GBp

Oriole Resources PLC (ORR.L)

0.2100
+0.0150
+(7.69%)
As of 9:48:32 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.20000.21000.19000.21000.210018,403,641
May 13, 20250.20000.24000.19300.19500.195017,362,436
May 12, 20250.21000.27000.20000.20500.2050135,287,518
May 9, 20250.19200.21500.18200.20200.202025,946,060
May 8, 20250.18000.20000.16900.18800.188039,668,464
May 7, 20250.19000.19000.17000.17400.174012,798,346
May 6, 20250.17500.19000.17000.18300.183011,663,482
May 2, 20250.19000.20000.17500.18500.185013,400,800
May 1, 20250.19000.20000.18000.19300.193014,177,887
Apr 30, 20250.21000.21000.19100.20000.20002,301,077
Apr 29, 20250.19100.21000.19000.19500.195010,878,821
Apr 28, 20250.20000.22800.18800.19400.19405,593,333
Apr 25, 20250.19500.21700.19000.19400.19406,234,806
Apr 24, 20250.23000.23000.19000.21500.215010,822,873
Apr 23, 20250.20500.23000.19300.20000.200014,563,908
Apr 22, 20250.22000.23000.20000.21800.218021,324,213
Apr 17, 20250.21500.23000.20300.21500.21508,089,028
Apr 16, 20250.22000.23000.19800.21500.215012,803,839
Apr 15, 20250.20000.23000.18300.20800.208040,954,531
Apr 14, 20250.17100.19000.16200.17600.176010,589,125
Apr 11, 20250.17700.20000.17500.18800.18807,943,659
Apr 10, 20250.15200.18200.14500.17800.178065,781,894
Apr 9, 20250.16000.16000.14600.15300.15303,171,406
Apr 8, 20250.15300.16000.14600.15300.153017,218,739
Apr 7, 20250.15500.17000.14600.15000.150026,459,789
Apr 4, 20250.16300.17000.16000.15800.158023,901,776
Apr 3, 20250.16500.18000.16400.16700.167025,840,076
Apr 2, 20250.18000.18000.16700.17300.17304,350,821
Apr 1, 20250.17500.20000.16500.16900.169021,895,023
Mar 31, 20250.20000.20000.16700.17300.173027,245,917
Mar 28, 20250.16500.18000.16000.17300.17305,455,636
Mar 27, 20250.17800.17800.16700.16900.16907,164,917
Mar 26, 20250.17500.18200.16400.17000.170031,436,902
Mar 25, 20250.18700.20000.17500.18300.18306,848,552
Mar 24, 20250.17500.20000.17000.17000.170010,131,746
Mar 21, 20250.19000.20000.17800.18300.18304,050,347
Mar 20, 20250.19000.19000.17700.18800.188012,571,109
Mar 19, 20250.20000.20000.17000.18500.185029,992,883
Mar 18, 20250.19500.20000.18700.19000.190016,085,908
Mar 17, 20250.19500.20500.19000.19500.195010,311,963
Mar 14, 20250.19500.22000.19500.19800.19806,696,143
Mar 13, 20250.22000.22000.19700.20300.20305,444,044
Mar 12, 20250.20500.22000.20000.20000.200013,375,106
Mar 11, 20250.20000.25000.20000.22500.22507,744,311
Mar 10, 20250.21000.23000.20000.21500.21507,578,500
Mar 7, 20250.21000.21000.20000.21500.21506,625,182
Mar 6, 20250.21400.23000.20000.20800.208011,094,692
Mar 5, 20250.21000.23000.20300.20800.208033,217,961
Mar 4, 20250.20000.20500.19300.19500.195011,266,665
Mar 3, 20250.20000.22000.20000.19800.19809,938,344
Feb 28, 20250.20500.21700.18500.21000.210078,567,593
Feb 27, 20250.20500.23000.20000.20500.20509,036,927
Feb 26, 20250.21300.23000.21000.21300.21306,598,138
Feb 25, 20250.21300.22000.21300.21700.21708,469,436
Feb 24, 20250.21500.23000.21000.21700.21707,671,790
Feb 21, 20250.21500.23000.21400.22000.220014,302,798
Feb 20, 20250.21600.23000.21500.21800.21804,572,903
Feb 19, 20250.23000.23000.21600.21800.218014,441,546
Feb 18, 20250.22000.24000.21600.22300.22309,283,635
Feb 17, 20250.22000.24000.22000.23000.23006,799,302
Feb 14, 20250.22000.26000.21800.23900.23906,261,612
Feb 13, 20250.22000.26000.21500.22400.224020,135,123
Feb 12, 20250.23000.26000.22000.23000.230013,417,997
Feb 11, 20250.24000.26000.23000.24500.245018,938,183
Feb 10, 20250.21000.24000.18800.23000.230073,165,387
Feb 7, 20250.22800.25000.19100.20800.208088,299,765
Feb 6, 20250.23800.28000.22300.23800.238015,473,663
Feb 5, 20250.23400.26000.22500.23300.233017,294,080
Feb 4, 20250.25000.26000.22500.23800.23806,078,046
Feb 3, 20250.24500.28000.19000.23800.2380155,942,294
Jan 31, 20250.25800.28000.24300.26200.26203,500,446
Jan 30, 20250.25500.28000.23800.25800.258017,844,400
Jan 29, 20250.25000.28000.24000.25300.253031,240,733
Jan 28, 20250.24200.25000.23500.24500.24505,741,273
Jan 27, 20250.23600.25000.23000.24300.243031,874,380
Jan 24, 20250.25000.25000.23500.24300.24301,998,025
Jan 23, 20250.23200.25000.23000.24300.243013,851,079
Jan 22, 20250.23000.25000.22500.23300.23303,199,403
Jan 21, 20250.22300.24000.22300.22700.22706,188,492
Jan 20, 20250.23000.24000.22400.23000.230014,826,542
Jan 17, 20250.23500.25000.22000.22500.225027,664,031
Jan 16, 20250.24200.27000.23500.24300.243020,419,177
Jan 15, 20250.24900.27000.24500.25300.25304,190,942
Jan 14, 20250.24000.27000.23000.25800.258047,946,434
Jan 13, 20250.25000.28000.23000.23800.238026,216,564
Jan 10, 20250.25000.28000.24800.25200.252011,540,450
Jan 9, 20250.26000.28000.25000.25500.255014,975,262
Jan 8, 20250.26000.28000.26000.26500.265014,848,253
Jan 7, 20250.28000.28000.25500.26300.263013,316,256
Jan 6, 20250.26000.28000.25500.26300.263018,665,523
Jan 3, 20250.26000.28000.25000.27000.270020,623,922
Jan 2, 20250.25000.28000.25000.25500.25509,156,773
Dec 31, 20240.26400.28000.25000.26500.26509,706,467
Dec 30, 20240.26000.28000.24000.27000.270025,751,458
Dec 27, 20240.27000.28000.25100.26300.26305,698,815
Dec 24, 20240.27400.28000.26000.27000.27002,556,416
Dec 23, 20240.26000.29000.26000.27000.270014,245,033
Dec 20, 20240.26000.27000.25000.26500.265019,221,459
Dec 19, 20240.26200.30000.25800.26300.263010,424,571
Dec 18, 20240.28000.30000.26000.26500.265025,431,653
Dec 17, 20240.27000.28000.27000.27500.275012,077,706
Dec 16, 20240.27800.29000.26800.27500.27506,113,166
Dec 13, 20240.24000.28000.24000.27000.270036,922,906
Dec 12, 20240.28000.28000.25000.26000.260017,184,367
Dec 11, 20240.27500.29000.27400.27300.273013,879,468
Dec 10, 20240.29000.29000.27400.27700.277015,020,361
Dec 9, 20240.28200.28500.27800.28000.280011,002,471
Dec 6, 20240.27800.29000.27600.28200.28206,978,420
Dec 5, 20240.28000.29000.27500.28000.280012,313,087
Dec 4, 20240.28200.29000.27500.28300.28303,235,858
Dec 3, 20240.28000.29000.27000.28200.282013,524,055
Dec 2, 20240.28000.30000.27500.27800.278019,564,339
Nov 29, 20240.28000.29000.28000.28500.285018,080,092
Nov 28, 20240.29500.31000.28100.28400.284012,946,129
Nov 27, 20240.30000.31000.29300.30300.30307,754,890
Nov 26, 20240.30500.31000.28700.29300.293027,979,084
Nov 25, 20240.31000.31000.29900.30500.30506,494,304
Nov 22, 20240.30800.32000.29800.30200.302010,182,738
Nov 21, 20240.31500.34000.30000.31200.312012,118,886
Nov 20, 20240.31500.33500.31500.32300.32307,860,809
Nov 19, 20240.32400.32400.31000.31800.31806,761,718
Nov 18, 20240.31500.34000.31500.32000.320020,375,693
Nov 15, 20240.31000.34000.30800.32800.328023,320,954
Nov 14, 20240.34000.34000.31000.32500.32506,286,288
Nov 13, 20240.30000.34000.29100.32300.323027,529,400
Nov 12, 20240.31000.34000.28800.28800.288026,612,253
Nov 11, 20240.32200.33000.31000.32000.320012,851,127
Nov 8, 20240.33000.33000.31000.32000.32005,758,257
Nov 7, 20240.30200.33000.29500.32000.320028,329,643
Nov 6, 20240.30000.32000.29500.30300.30304,409,240
Nov 5, 20240.31500.33000.29000.31000.310022,333,965
Nov 4, 20240.32000.34000.31000.31800.31805,608,184
Nov 1, 20240.31000.34000.31000.31500.315015,200,525
Oct 31, 20240.32000.34000.31000.32000.320012,574,150
Oct 30, 20240.36000.36000.31000.32000.320011,358,407
Oct 29, 20240.32000.34000.31000.31800.318013,790,996
Oct 28, 20240.32500.36000.32000.33500.33507,414,771
Oct 25, 20240.33800.36000.32500.33300.333013,139,951
Oct 24, 20240.35000.36000.33700.34000.34007,631,851
Oct 23, 20240.34700.36000.33000.34500.34507,877,665
Oct 22, 20240.32700.37000.32500.33500.335012,919,359
Oct 21, 20240.33500.33900.31000.32600.326020,158,954
Oct 18, 20240.33500.36000.33500.34800.34809,223,240
Oct 17, 20240.34000.40000.33500.34300.343012,884,236
Oct 16, 20240.40000.40000.34000.34500.34508,884,662
Oct 15, 20240.35200.40000.34000.35300.353013,481,780
Oct 14, 20240.35500.40000.35000.35400.354020,374,451
Oct 11, 20240.37000.40000.35000.37300.373013,245,909
Oct 10, 20240.37500.40000.35000.37500.375012,743,855
Oct 9, 20240.35000.40000.33000.37300.373026,134,676
Oct 8, 20240.33000.36000.32500.34500.34506,044,582
Oct 7, 20240.35000.35000.32000.33500.335014,173,298
Oct 4, 20240.34000.35000.31700.33500.335017,532,724
Oct 3, 20240.32000.34000.31000.32000.320030,361,363
Oct 2, 20240.30000.33700.30000.33000.330028,705,977
Oct 1, 20240.32000.32000.30000.31000.310012,715,889
Sep 30, 20240.33000.36000.29000.31000.310051,566,149
Sep 27, 20240.31500.34500.31500.32600.326013,846,171
Sep 26, 20240.32200.33000.31500.33900.339023,549,434
Sep 25, 20240.32000.36000.31000.32300.323012,014,120
Sep 24, 20240.38000.38000.32000.33300.333017,524,317
Sep 23, 20240.36000.38000.33500.35800.35806,244,269
Sep 20, 20240.36000.36000.32500.34800.34807,357,665
Sep 19, 20240.33500.35000.30000.33000.330015,956,364
Sep 18, 20240.35000.35000.33500.34300.34303,430,375
Sep 17, 20240.34500.36000.33000.34800.348011,813,752
Sep 16, 20240.34500.36000.32700.35300.353019,427,005
Sep 13, 20240.32500.36000.32500.34300.343013,364,687
Sep 12, 20240.38000.38000.32000.33800.338019,357,749
Sep 11, 20240.31000.37000.30500.35500.355048,959,646
Sep 10, 20240.31000.33000.30500.31800.31809,429,362
Sep 9, 20240.32200.35000.30000.31300.313017,144,948
Sep 6, 20240.32000.35000.30000.31000.310011,732,062
Sep 5, 20240.33000.35000.30000.32500.325017,300,266
Sep 4, 20240.30500.33000.29000.31000.310017,737,162
Sep 3, 20240.30000.31000.29000.30000.300027,784,200
Sep 2, 20240.28500.30000.27600.29500.295023,730,110
Aug 30, 20240.27000.30000.26500.28700.287019,856,743
Aug 29, 20240.27000.28000.26000.27000.270019,197,171
Aug 28, 20240.27000.28000.26500.27500.275018,126,704
Aug 27, 20240.30000.30000.26500.28500.28509,885,810
Aug 23, 20240.27000.28000.26500.26800.26806,328,134
Aug 22, 20240.28000.28000.26500.27500.27508,628,103
Aug 21, 20240.27200.28000.26700.27300.27305,505,056
Aug 20, 20240.27000.30000.26500.28300.28302,889,131
Aug 19, 20240.26000.30000.26000.26800.268016,189,804
Aug 16, 20240.26200.27000.26200.28000.280014,848,474
Aug 15, 20240.26500.30000.26000.27000.27003,657,105
Aug 14, 20240.27000.30000.26700.27300.273010,482,072
Aug 13, 20240.27000.30000.26600.27500.275016,398,550
Aug 12, 20240.26000.28500.25000.26000.260013,681,029
Aug 9, 20240.27000.28000.25000.26500.265045,033,920
Aug 8, 20240.28500.29100.27000.27500.275010,304,233
Aug 7, 20240.30000.34000.28000.29200.29209,876,601
Aug 6, 20240.30000.31000.26000.29000.290013,556,692
Aug 5, 20240.29000.30000.25000.27800.278020,947,410
Aug 2, 20240.30000.33000.29000.29300.293016,846,421
Aug 1, 20240.32000.32000.29000.31000.310012,806,539
Jul 31, 20240.30000.32000.29700.31000.310016,510,871
Jul 30, 20240.30000.32000.29000.31000.310034,882,223
Jul 29, 20240.31000.34000.30000.31000.310018,765,983
Jul 26, 20240.29500.34000.29500.32000.32008,432,425
Jul 25, 20240.29500.34000.29000.31800.31808,763,239
Jul 24, 20240.30000.32000.29500.30800.30807,164,541
Jul 23, 20240.31000.36000.30000.30300.303020,138,136
Jul 22, 20240.30500.36000.30000.31000.31004,214,250
Jul 19, 20240.30500.38000.30000.31800.318010,172,522
Jul 18, 20240.33000.33000.30500.31800.31807,780,507
Jul 17, 20240.31500.38000.30700.31300.313014,947,966
Jul 16, 20240.31500.35000.31500.32300.32308,090,237
Jul 15, 20240.31000.35000.30000.32800.328041,054,693
Jul 12, 20240.32000.34000.31000.32500.325011,492,398
Jul 11, 20240.32000.34000.31500.31800.318018,402,404
Jul 10, 20240.37000.37000.32000.33300.33305,423,355
Jul 9, 20240.33000.37000.32000.34000.340012,335,238
Jul 8, 20240.33000.38000.31000.32500.325021,151,881
Jul 5, 20240.33500.38000.33000.34000.340012,084,257
Jul 4, 20240.34000.38000.33500.34000.34005,893,886
Jul 3, 20240.34500.38000.34000.36000.36007,026,705
Jul 2, 20240.35000.38000.33000.35500.35504,994,105
Jul 1, 20240.35000.38000.35000.36500.36506,891,984
Jun 28, 20240.34000.38000.33500.36000.360022,371,442
Jun 27, 20240.34000.38000.34000.36000.36007,023,332
Jun 26, 20240.34000.38000.34000.35500.35507,979,352
Jun 25, 20240.33000.38000.32000.36000.360027,558,694
Jun 24, 20240.32000.35000.32000.34000.340031,364,914
Jun 21, 20240.32500.37000.32000.32500.32509,706,702
Jun 20, 20240.33000.40000.32500.33800.338017,477,209
Jun 19, 20240.34000.36000.33000.34000.340014,542,199
Jun 18, 20240.35500.40000.32000.35000.350012,400,151
Jun 17, 20240.35100.38000.34500.36800.368029,351,990
Jun 14, 20240.35500.40000.34000.36500.365015,635,133
Jun 13, 20240.37000.40000.33000.36000.360021,434,706
Jun 12, 20240.35000.40000.33200.34000.340015,700,596
Jun 11, 20240.38000.42000.33000.36500.365035,839,490
Jun 10, 20240.36300.40000.35000.38800.388026,349,332
Jun 7, 20240.39000.40000.35000.38500.385034,127,096
Jun 6, 20240.35000.39000.33000.37000.370027,596,273
Jun 5, 20240.32500.34000.32000.33400.334029,434,670
Jun 4, 20240.35000.39000.32000.33300.333039,759,011
Jun 3, 20240.34000.39000.30000.33300.333018,532,171
May 31, 20240.33500.36000.30000.35000.350013,884,426
May 30, 20240.34000.39000.32000.34800.348011,089,974
May 29, 20240.36000.39000.30000.32500.325015,865,308
May 28, 20240.34000.39000.30000.36000.360022,376,988
May 24, 20240.34000.39000.32000.34000.340011,615,368
May 23, 20240.37000.40000.34000.35000.350022,103,034
May 22, 20240.40000.40000.35000.36000.360029,469,300
May 21, 20240.36000.39000.36000.37000.370010,056,666
May 20, 20240.36000.39000.34000.37500.375038,098,867
May 17, 20240.32500.38000.30000.35500.355070,350,910
May 16, 20240.30000.35000.29000.32000.320037,431,787
May 15, 20240.29500.32000.28000.29800.298013,123,212
May 14, 20240.32000.32000.28000.30200.302036,137,064

Related Tickers

XTR.L Xtract Resources Plc
0.9000
+2.86%
 
WSBN.L Wishbone Gold Plc
0.1900
0.00%
 
BMV.L Bluebird Mining Ventures Ltd
0.7000
+3.70%
 
CORA.L Cora Gold Limited
8.11
-1.70%
 
CMCL.L Caledonia Mining Corporation Plc
1,031.00
-3.64%
 
OMI.L Orosur Mining Inc.
10.50
-2.33%
 
KEFI.L KEFI Gold and Copper Plc
0.6325
-0.39%
 
ABR.HM Barrick Gold Corp
0.0000
0.00%
 
GGP.L Greatland Gold plc
12.50
-0.64%
 
AAZ.L Anglo Asian Mining PLC
126.55
-2.65%