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
30/01/2019 6.10 6.25 6.00 6.25 800,000
29/01/2019 6.40 6.44 6.00 6.10 436,493
28/01/2019 6.80 6.80 6.32 6.40 311,705
25/01/2019 7.00 7.00 6.70 6.95 107,828
24/01/2019 7.00 7.00 6.70 7.00 27,250
23/01/2019 7.05 7.05 6.70 7.00 473,858
22/01/2019 7.05 7.05 6.85 7.05 168,984
21/01/2019 7.00 7.05 6.70 7.05 349,605
18/01/2019 7.05 7.05 6.70 7.00 114,494
17/01/2019 7.05 7.08 6.81 7.05 120,426
16/01/2019 7.00 7.05 6.81 7.05 25,123
15/01/2019 6.80 6.94 6.80 6.80 50,000
14/01/2019 7.05 7.05 6.71 6.80 459,936
11/01/2019 6.80 7.30 6.80 7.05 2,011,272
10/01/2019 5.70 7.30 5.70 6.70 2,609,711
09/01/2019 5.65 5.85 5.50 5.70 854,749
08/01/2019 5.65 5.75 5.53 5.65 76,310
07/01/2019 5.80 5.80 5.50 5.65 729,613
04/01/2019 5.85 6.00 5.70 5.80 605,852
03/01/2019 5.75 6.00 5.51 5.85 662,823
02/01/2019 6.15 6.15 5.55 5.75 197,420
31/12/2018 6.05 6.49 5.85 6.15 623,912
28/12/2018 5.70 6.05 5.52 6.05 603,335
27/12/2018 5.10 5.82 5.01 5.70 1,856,420
24/12/2018 5.30 5.30 5.00 5.10 150,584
21/12/2018 5.30 5.30 5.05 5.30 100,000
20/12/2018 5.45 5.48 5.05 5.30 470,000
18/12/2018 5.45 5.45 5.30 5.45 98,344
14/12/2018 5.45 5.45 5.31 5.45 271
12/12/2018 5.70 5.70 5.31 5.45 300,000

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