1. Share Prices

  2. Oriole Resources PLC (ORR)

0.28p+0.01 (+3.77%)05 Dec 2025, 16:01
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
Dec 5, 20250.26p0.29p0.26p0.28p31,720,745
Dec 4, 20250.28p0.30p0.26p0.27p58,611,181
Dec 3, 20250.26p0.30p0.26p0.28p139,419,008
Dec 2, 20250.24p0.27p0.24p0.26p116,937,326
Dec 1, 20250.24p0.26p0.24p0.25p92,978,758
Nov 28, 20250.23p0.25p0.22p0.24p65,086,899
Nov 27, 20250.23p0.23p0.22p0.23p27,516,280
Nov 26, 20250.23p0.23p0.22p0.23p15,999,103
Nov 25, 20250.23p0.24p0.22p0.23p13,304,881
Nov 24, 20250.24p0.25p0.23p0.23p45,705,080
Nov 21, 20250.24p0.25p0.24p0.24p8,878,848
Nov 20, 20250.24p0.25p0.24p0.24p15,943,869
Nov 19, 20250.23p0.24p0.23p0.23p3,182,227
Nov 18, 20250.23p0.24p0.23p0.24p14,092,479
Nov 17, 20250.23p0.24p0.23p0.23p9,995,867
Nov 14, 20250.24p0.25p0.23p0.23p46,036,594
Nov 13, 20250.25p0.25p0.24p0.24p6,385,519
Nov 12, 20250.26p0.26p0.25p0.25p12,401,309
Nov 11, 20250.27p0.27p0.25p0.26p36,682,770
Nov 10, 20250.27p0.27p0.26p0.27p30,408,084
Nov 7, 20250.27p0.27p0.27p0.27p5,774,602
Nov 6, 20250.27p0.27p0.26p0.27p5,039,622
Nov 5, 20250.29p0.30p0.26p0.27p92,195,087
Nov 4, 20250.27p0.27p0.25p0.26p39,297,244
Nov 3, 20250.27p0.28p0.26p0.27p22,043,908
Oct 31, 20250.28p0.29p0.27p0.27p28,518,068
Oct 30, 20250.28p0.29p0.28p0.29p22,011,514
Oct 29, 20250.29p0.30p0.28p0.29p41,870,463
Oct 28, 20250.29p0.30p0.27p0.28p30,378,103
Oct 27, 20250.34p0.34p0.29p0.29p59,256,381
Oct 24, 20250.34p0.34p0.33p0.34p14,200,418
Oct 23, 20250.33p0.34p0.33p0.34p41,158,944
Oct 22, 20250.34p0.35p0.33p0.33p103,779,653
Oct 21, 20250.38p0.46p0.34p0.34p499,741,820
Oct 20, 20250.29p0.33p0.28p0.32p44,597,088
Oct 17, 20250.33p0.34p0.28p0.29p72,356,997
Oct 16, 20250.34p0.36p0.32p0.33p90,859,154
Oct 15, 20250.28p0.35p0.26p0.34p61,901,975
Oct 14, 20250.29p0.29p0.28p0.28p10,014,583
Oct 13, 20250.30p0.31p0.28p0.28p25,816,309
Oct 10, 20250.31p0.32p0.30p0.30p16,502,786
Oct 9, 20250.29p0.32p0.29p0.31p34,151,548
Oct 8, 20250.30p0.31p0.29p0.29p16,674,852
Oct 7, 20250.30p0.31p0.30p0.30p9,007,407
Oct 6, 20250.30p0.31p0.29p0.30p7,563,222
Oct 3, 20250.30p0.00p0.00p0.30p0
Oct 2, 20250.32p0.32p0.28p0.30p83,706,288
Oct 1, 20250.32p0.32p0.31p0.32p28,609,145
Sep 30, 20250.33p0.33p0.31p0.32p30,955,935
Sep 29, 20250.33p0.33p0.32p0.33p36,825,997
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.