1. Share Prices

  2. Oriole Resources PLC (ORR)

0.19p-0.01 (-5.06%)05 Aug 2025, 16:27
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
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
Jul 3, 20250.22p0.24p0.22p0.23p6,835,925
Jul 2, 20250.22p0.25p0.21p0.22p16,655,970
Jul 1, 20250.25p0.25p0.20p0.23p12,065,823
Jun 30, 20250.20p0.25p0.20p0.20p13,629,624
Jun 27, 20250.22p0.25p0.20p0.22p14,756,239
Jun 26, 20250.21p0.25p0.20p0.23p9,335,423
Jun 25, 20250.21p0.23p0.20p0.21p15,806,119
Jun 24, 20250.21p0.24p0.21p0.22p18,077,554
Jun 23, 20250.22p0.25p0.21p0.23p15,461,896
Jun 20, 20250.22p0.23p0.22p0.23p10,634,396
Jun 19, 20250.21p0.24p0.20p0.22p38,009,691
Jun 18, 20250.21p0.25p0.20p0.22p26,300,767
Jun 17, 20250.21p0.25p0.21p0.23p10,857,706
Jun 16, 20250.25p0.25p0.21p0.23p10,798,067
Jun 13, 20250.25p0.25p0.23p0.24p8,062,482
Jun 12, 20250.25p0.25p0.22p0.24p71,934,323
Jun 11, 20250.22p0.25p0.21p0.23p30,054,269
Jun 10, 20250.24p0.24p0.21p0.23p6,602,679
Jun 9, 20250.24p0.24p0.22p0.23p6,555,935
Jun 6, 20250.23p0.24p0.22p0.23p19,991,385
Jun 5, 20250.22p0.24p0.21p0.23p14,443,033
Jun 4, 20250.22p0.24p0.21p0.23p35,397,201
Jun 3, 20250.21p0.23p0.20p0.22p26,787,610
Jun 2, 20250.20p0.22p0.19p0.20p15,118,323
May 30, 20250.18p0.21p0.18p0.20p25,798,534
May 29, 20250.18p0.20p0.18p0.19p7,537,860
May 28, 20250.20p0.21p0.19p0.19p10,898,980
May 27, 20250.20p0.21p0.19p0.20p19,062,438
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63