Oriole Resources PLC ORR
LSE · United Kingdom · Non-Energy Minerals
GBp 0.28000.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.29 | GBp 0.27 | 4.13M |
| 2026-10-01 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.29 | GBp 0.27 | 4.42M |
| 2026-09-30 | GBp 0.28 | 0.00% | GBp 0.28 | GBp 0.29 | GBp 0.27 | 17.40M |
| 2026-09-29 | GBp 0.28 | -3.45% | GBp 0.29 | GBp 0.30 | GBp 0.27 | 28.06M |
| 2026-09-28 | GBp 0.29 | -3.33% | GBp 0.30 | GBp 0.31 | GBp 0.28 | 12.04M |
| 2026-09-25 | GBp 0.30 | -3.23% | GBp 0.31 | GBp 0.32 | GBp 0.29 | 13.38M |
| 2026-09-24 | GBp 0.31 | +3.33% | GBp 0.30 | GBp 0.32 | GBp 0.29 | 10.06M |
| 2026-09-23 | GBp 0.30 | +7.14% | GBp 0.30 | GBp 0.31 | GBp 0.29 | 17.97M |
| 2026-09-22 | GBp 0.28 | -8.20% | GBp 0.31 | GBp 0.32 | GBp 0.28 | 16.07M |
| 2026-09-21 | GBp 0.31 | -1.61% | GBp 0.31 | GBp 0.32 | GBp 0.29 | 20.98M |
| 2026-09-18 | GBp 0.31 | +3.33% | GBp 0.31 | GBp 0.32 | GBp 0.30 | 11.57M |
| 2026-09-17 | GBp 0.30 | 0.00% | GBp 0.30 | GBp 0.31 | GBp 0.29 | 7.03M |
| 2026-09-16 | GBp 0.30 | -4.76% | GBp 0.31 | GBp 0.33 | GBp 0.29 | 18.14M |
| 2026-09-15 | GBp 0.31 | -1.56% | GBp 0.31 | GBp 0.33 | GBp 0.30 | 815.98K |
| 2026-09-14 | GBp 0.32 | +1.59% | GBp 0.31 | GBp 0.33 | GBp 0.31 | 20.73M |
| 2026-09-11 | GBp 0.31 | -1.56% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 1.57M |
| 2026-09-10 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 1.25M |
| 2026-09-09 | GBp 0.32 | -3.03% | GBp 0.33 | GBp 0.34 | GBp 0.31 | 5.72M |
| 2026-09-08 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 10.52M |
| 2026-09-07 | GBp 0.33 | +1.54% | GBp 0.32 | GBp 0.34 | GBp 0.32 | 2.77M |
| 2026-09-04 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.34 | GBp 0.31 | 9.15M |
| 2026-09-03 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.34 | GBp 0.31 | 8.81M |
| 2026-09-02 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.34 | GBp 0.31 | 150.37K |
| 2026-09-01 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.32 | 1.58M |
| 2026-08-28 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.34 | GBp 0.31 | 3.21M |
| 2026-08-27 | GBp 0.32 | -5.25% | GBp 0.34 | GBp 0.34 | GBp 0.31 | 31.47M |
| 2026-08-26 | GBp 0.34 | +2.39% | GBp 0.34 | GBp 0.34 | GBp 0.33 | 13.75M |
| 2026-08-25 | GBp 0.34 | +1.52% | GBp 0.33 | GBp 0.34 | GBp 0.33 | 3.48M |
| 2026-08-24 | GBp 0.33 | 0.00% | GBp 0.33 | GBp 0.34 | GBp 0.32 | 11.44M |
| 2026-08-21 | GBp 0.33 | +6.45% | GBp 0.31 | GBp 0.34 | GBp 0.31 | 24.32M |
| 2026-08-20 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.30 | 8.79M |
| 2026-08-19 | GBp 0.31 | 0.00% | GBp 0.31 | GBp 0.32 | GBp 0.30 | 7.59M |
| 2026-08-18 | GBp 0.31 | -1.59% | GBp 0.31 | GBp 0.32 | GBp 0.29 | 41.84M |
| 2026-08-17 | GBp 0.31 | -1.56% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 16.16M |
| 2026-08-14 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 7.60M |
| 2026-08-13 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 20.82M |
| 2026-08-12 | GBp 0.32 | 0.00% | GBp 0.32 | GBp 0.33 | GBp 0.31 | 8.32M |
| 2026-08-11 | GBp 0.32 | -4.48% | GBp 0.34 | GBp 0.35 | GBp 0.31 | 36.48M |
| 2026-08-10 | GBp 0.34 | -2.90% | GBp 0.34 | GBp 0.36 | GBp 0.33 | 15.75M |
| 2026-08-07 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.36 | GBp 0.33 | 1.74M |
| 2026-08-06 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.36 | GBp 0.33 | 7.37M |
| 2026-08-05 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.36 | GBp 0.33 | 3.21M |
| 2026-08-04 | GBp 0.34 | +1.47% | GBp 0.34 | GBp 0.36 | GBp 0.33 | 7.32M |
| 2026-08-03 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 11.12M |
| 2026-07-31 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 20.28M |
| 2026-07-30 | GBp 0.34 | +0.59% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 6.54M |
| 2026-07-29 | GBp 0.34 | -6.11% | GBp 0.36 | GBp 0.37 | GBp 0.33 | 24.18M |
| 2026-07-28 | GBp 0.36 | -2.70% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 2.83M |
| 2026-07-27 | GBp 0.37 | +2.78% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 4.62M |
| 2026-07-24 | GBp 0.36 | -4.00% | GBp 0.38 | GBp 0.39 | GBp 0.35 | 7.00M |
| 2026-07-23 | GBp 0.38 | +5.63% | GBp 0.37 | GBp 0.39 | GBp 0.36 | 11.64M |
| 2026-07-22 | GBp 0.35 | 0.00% | GBp 0.37 | GBp 0.37 | GBp 0.34 | 13.57M |
| 2026-07-21 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 5.13M |
| 2026-07-20 | GBp 0.35 | 0.00% | GBp 0.35 | GBp 0.37 | GBp 0.35 | 2.02M |
| 2026-07-17 | GBp 0.35 | +4.41% | GBp 0.34 | GBp 0.37 | GBp 0.34 | 33.64M |
| 2026-07-16 | GBp 0.34 | -2.86% | GBp 0.35 | GBp 0.36 | GBp 0.34 | 12.57M |
| 2026-07-15 | GBp 0.35 | -1.41% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 3.36M |
| 2026-07-14 | GBp 0.35 | -1.39% | GBp 0.36 | GBp 0.37 | GBp 0.34 | 5.69M |
| 2026-07-13 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 8.82M |
| 2026-07-10 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 3.76M |
| 2026-07-09 | GBp 0.36 | -1.37% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 1.76M |
| 2026-07-08 | GBp 0.37 | -1.35% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 2.72M |
| 2026-07-07 | GBp 0.37 | -2.63% | GBp 0.38 | GBp 0.40 | GBp 0.36 | 15.16M |
| 2026-07-06 | GBp 0.38 | +2.70% | GBp 0.38 | GBp 0.40 | GBp 0.36 | 6.48M |
| 2026-07-03 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 3.75M |
| 2026-07-02 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 14.86M |
| 2026-07-01 | GBp 0.37 | 0.00% | GBp 0.38 | GBp 0.39 | GBp 0.36 | 16.47M |
| 2026-06-30 | GBp 0.37 | +1.37% | GBp 0.37 | GBp 0.38 | GBp 0.36 | 9.31M |
| 2026-06-29 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 7.69M |
| 2026-06-26 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 9.76M |
| 2026-06-25 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 6.46M |
| 2026-06-24 | GBp 0.37 | +5.19% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 6.53M |
| 2026-06-23 | GBp 0.35 | -4.93% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 10.76M |
| 2026-06-22 | GBp 0.37 | +1.39% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 10.36M |
| 2026-06-19 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 3.65M |
| 2026-06-18 | GBp 0.36 | 0.00% | GBp 0.36 | GBp 0.37 | GBp 0.35 | 7.61M |
| 2026-06-17 | GBp 0.36 | +6.82% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 11.57M |
| 2026-06-16 | GBp 0.34 | -3.71% | GBp 0.35 | GBp 0.37 | GBp 0.34 | 10.97M |
| 2026-06-15 | GBp 0.35 | +2.94% | GBp 0.34 | GBp 0.36 | GBp 0.33 | 31.80M |
| 2026-06-12 | GBp 0.34 | +1.49% | GBp 0.34 | GBp 0.35 | GBp 0.32 | 30.63M |
| 2026-06-11 | GBp 0.34 | 0.00% | GBp 0.34 | GBp 0.35 | GBp 0.32 | 5.07M |
| 2026-06-10 | GBp 0.34 | -1.47% | GBp 0.34 | GBp 0.35 | GBp 0.32 | 29.60M |
| 2026-06-09 | GBp 0.34 | +1.49% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 8.78M |
| 2026-06-08 | GBp 0.34 | +11.67% | GBp 0.35 | GBp 0.36 | GBp 0.33 | 29.52M |
| 2026-06-05 | GBp 0.30 | -17.81% | GBp 0.37 | GBp 0.36 | GBp 0.30 | 17.48M |
| 2026-06-04 | GBp 0.37 | 0.00% | GBp 0.37 | GBp 0.38 | GBp 0.35 | 10.29M |
| 2026-06-03 | GBp 0.37 | -1.35% | GBp 0.37 | GBp 0.40 | GBp 0.35 | 79.36M |
| 2026-06-02 | GBp 0.37 | +10.45% | GBp 0.34 | GBp 0.38 | GBp 0.33 | 112.24M |
| 2026-06-01 | GBp 0.34 | -1.47% | GBp 0.34 | GBp 0.35 | GBp 0.33 | 42.42M |
| 2026-05-29 | GBp 0.34 | +15.25% | GBp 0.29 | GBp 0.35 | GBp 0.29 | 107.00M |