livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Obtala Limited - (OBT) share price history


Obtala Limited share priceOBT share price tradesOBT Fundamentals watchlistADD to watchlist
Obtala Limited - (OBT) share price history
Date Open High Low Close Volume
21/03/2019 7.10 7.10 6.90 6.90 9,369
20/03/2019 7.10 7.10 6.80 6.90 227,500
19/03/2019 7.10 7.12 7.01 7.10 200,945
18/03/2019 6.85 7.14 6.85 7.10 484,160
15/03/2019 6.80 7.00 6.72 6.85 256,750
14/03/2019 6.85 6.85 6.70 6.80 60,000
13/03/2019 6.85 6.85 6.70 6.85 180,000
12/03/2019 7.15 7.15 6.50 6.85 1,065,839
11/03/2019 7.10 7.30 7.00 7.00 2,605,909
08/03/2019 6.55 7.20 6.55 7.10 1,118,896
07/03/2019 6.50 6.55 6.26 6.55 14,405,880
06/03/2019 6.35 6.58 6.01 6.50 710,609
05/03/2019 6.30 6.35 5.92 6.35 325,279
04/03/2019 6.35 6.35 5.81 6.06 583,056
01/03/2019 6.35 6.35 6.01 6.35 42,262
26/02/2019 6.35 6.35 6.01 6.35 8,400
25/02/2019 6.40 6.40 6.10 6.35 5,000
22/02/2019 6.40 6.40 6.25 6.40 15,853
19/02/2019 6.40 6.40 6.25 6.40 906,000
18/02/2019 6.35 6.40 6.00 6.40 350,000
15/02/2019 6.35 6.35 6.00 6.35 186,300
14/02/2019 6.30 6.35 5.90 6.35 760,568
13/02/2019 6.30 6.30 5.90 6.30 11,423
12/02/2019 6.25 6.70 5.80 6.30 637,447
11/02/2019 6.20 6.25 5.72 6.25 206,595
08/02/2019 6.20 6.20 5.92 6.20 48,143
07/02/2019 6.20 6.20 5.92 6.20 122,084
06/02/2019 6.25 6.25 6.00 6.20 395,000
05/02/2019 6.25 6.34 6.05 6.25 26,115
31/01/2019 6.25 6.25 6.05 6.25 17,324

Obtala Limited - (OBT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts