1. Share Prices

  2. Oriole Resources PLC (ORR)

0.37p-0.01 (-2.11%)12 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oriole Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20250.37p0.42p0.35p0.37p62,710,122
Sep 11, 20250.40p0.42p0.37p0.38p33,414,312
Sep 10, 20250.41p0.42p0.36p0.38p83,863,897
Sep 9, 20250.41p0.49p0.35p0.40p51,944,026
Sep 8, 20250.45p0.50p0.41p0.43p160,740,654
Sep 5, 20250.38p0.46p0.35p0.42p133,262,401
Sep 4, 20250.37p0.43p0.34p0.39p72,636,724
Sep 3, 20250.40p0.44p0.36p0.38p131,426,966
Sep 2, 20250.50p0.52p0.40p0.44p75,738,166
Sep 1, 20250.50p0.50p0.40p0.47p177,625,078
Aug 29, 20250.45p0.49p0.38p0.47p200,093,158
Aug 28, 20250.37p0.45p0.35p0.40p149,671,775
Aug 27, 20250.44p0.52p0.35p0.35p530,828,844
Aug 26, 20250.25p0.64p0.23p0.40p594,313,735
Aug 22, 20250.22p0.23p0.20p0.20p38,149,682
Aug 21, 20250.19p0.22p0.18p0.21p50,051,235
Aug 20, 20250.20p0.21p0.18p0.18p33,836,036
Aug 19, 20250.20p0.22p0.20p0.20p21,378,130
Aug 18, 20250.21p0.21p0.20p0.20p6,584,212
Aug 15, 20250.20p0.21p0.20p0.20p10,385,053
Aug 14, 20250.20p0.23p0.20p0.20p23,197,359
Aug 13, 20250.20p0.23p0.20p0.20p17,757,944
Aug 12, 20250.20p0.23p0.20p0.20p20,190,873
Aug 11, 20250.21p0.23p0.20p0.21p6,999,517
Aug 8, 20250.20p0.20p0.19p0.20p30,052,981
Aug 7, 20250.19p0.20p0.19p0.19p15,699,975
Aug 6, 20250.19p0.20p0.18p0.19p38,888,973
Aug 5, 20250.20p0.21p0.19p0.19p26,042,467
Aug 4, 20250.20p0.24p0.20p0.20p25,383,199
Aug 1, 20250.21p0.22p0.21p0.21p8,114,016
Jul 31, 20250.21p0.21p0.21p0.21p3,039,612
Jul 30, 20250.20p0.22p0.20p0.21p9,132,575
Jul 29, 20250.20p0.21p0.20p0.20p11,610,764
Jul 28, 20250.21p0.24p0.20p0.20p30,530,321
Jul 25, 20250.22p0.23p0.21p0.22p39,781,010
Jul 24, 20250.22p0.24p0.21p0.21p32,289,580
Jul 23, 20250.23p0.25p0.22p0.23p19,830,077
Jul 22, 20250.25p0.25p0.23p0.24p20,217,539
Jul 21, 20250.23p0.25p0.23p0.24p9,882,120
Jul 18, 20250.23p0.25p0.23p0.23p11,171,755
Jul 17, 20250.24p0.25p0.23p0.24p10,258,592
Jul 16, 20250.25p0.25p0.24p0.24p5,365,126
Jul 15, 20250.24p0.25p0.23p0.24p16,056,494
Jul 14, 20250.23p0.25p0.22p0.24p48,973,188
Jul 11, 20250.23p0.24p0.21p0.23p27,923,430
Jul 10, 20250.20p0.23p0.20p0.23p106,397,228
Jul 9, 20250.21p0.22p0.20p0.21p41,908,306
Jul 8, 20250.21p0.24p0.20p0.22p30,639,682
Jul 7, 20250.21p0.25p0.21p0.21p3,384,086
Jul 4, 20250.22p0.24p0.21p0.22p26,856,899
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.