2.70p-0.05 (-1.82%)23 Aug 2024, 16:00
Orosur Mining INC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 2.75p | 2.80p | 2.70p | 2.70p | 297,034 |
Aug 22, 2024 | 2.75p | 2.80p | 2.70p | 2.75p | 150,249 |
Aug 21, 2024 | 2.75p | 2.80p | 2.70p | 2.75p | 5,016 |
Aug 20, 2024 | 2.75p | 2.80p | 2.70p | 2.75p | 171,150 |
Aug 19, 2024 | 2.75p | 2.80p | 2.61p | 2.75p | 537,526 |
Aug 16, 2024 | 2.75p | 2.80p | 2.71p | 2.75p | 230,611 |
Aug 15, 2024 | 2.80p | 2.90p | 2.72p | 2.75p | 263,327 |
Aug 14, 2024 | 2.75p | 2.90p | 2.70p | 2.80p | 259,386 |
Aug 13, 2024 | 2.75p | 2.80p | 2.71p | 2.75p | 297,337 |
Aug 12, 2024 | 2.75p | 2.80p | 2.70p | 2.75p | 226,699 |
Aug 9, 2024 | 3.00p | 3.00p | 2.75p | 2.75p | 1,636,089 |
Aug 8, 2024 | 3.35p | 3.40p | 3.00p | 3.10p | 469,392 |
Aug 7, 2024 | 3.35p | 3.40p | 3.30p | 3.35p | 67,594 |
Aug 6, 2024 | 3.35p | 3.40p | 3.30p | 3.35p | 44,441 |
Aug 5, 2024 | 3.35p | 3.40p | 3.30p | 3.35p | 527,312 |
Aug 2, 2024 | 3.40p | 3.50p | 3.30p | 3.35p | 263,646 |
Aug 1, 2024 | 3.75p | 3.90p | 3.14p | 3.40p | 1,827,073 |
Jul 31, 2024 | 4.00p | 4.00p | 3.70p | 3.85p | 187,185 |
Jul 30, 2024 | 4.00p | 4.20p | 3.80p | 4.00p | 728,692 |
Jul 29, 2024 | 4.10p | 4.20p | 4.00p | 4.10p | 235,365 |
Jul 26, 2024 | 4.35p | 4.50p | 4.00p | 4.10p | 579,157 |
Jul 25, 2024 | 4.50p | 4.70p | 4.21p | 4.35p | 446,213 |
Jul 24, 2024 | 4.40p | 4.80p | 4.30p | 4.50p | 637,628 |
Jul 23, 2024 | 3.95p | 4.50p | 4.07p | 4.40p | 367,783 |
Jul 22, 2024 | 3.85p | 4.10p | 3.80p | 3.95p | 139,936 |
Jul 19, 2024 | 3.70p | 3.90p | 3.50p | 3.85p | 357,165 |
Jul 18, 2024 | 3.75p | 3.90p | 3.60p | 3.75p | 298,801 |
Jul 17, 2024 | 3.63p | 3.90p | 3.50p | 3.75p | 312,912 |
Jul 16, 2024 | 3.80p | 3.90p | 3.53p | 3.67p | 624,104 |
Jul 15, 2024 | 3.70p | 3.90p | 3.69p | 3.80p | 510,999 |
Jul 12, 2024 | 3.70p | 3.90p | 3.69p | 3.70p | 283,560 |
Jul 11, 2024 | 3.80p | 4.00p | 3.60p | 3.70p | 224,156 |
Jul 10, 2024 | 4.00p | 4.10p | 3.74p | 3.80p | 292,288 |
Jul 9, 2024 | 3.95p | 4.10p | 3.80p | 4.00p | 275,510 |
Jul 8, 2024 | 3.95p | 4.10p | 3.84p | 3.95p | 140,512 |
Jul 5, 2024 | 4.05p | 4.10p | 3.92p | 3.95p | 47,172 |
Jul 4, 2024 | 4.00p | 4.20p | 3.95p | 4.05p | 482,580 |
Jul 3, 2024 | 4.25p | 4.30p | 4.04p | 4.05p | 359,487 |
Jul 2, 2024 | 4.40p | 4.60p | 4.20p | 4.25p | 133,112 |
Jul 1, 2024 | 4.50p | 4.70p | 4.40p | 4.40p | 452,559 |
Jun 28, 2024 | 4.40p | 4.50p | 4.30p | 4.40p | 36,136 |
Jun 27, 2024 | 4.40p | 4.50p | 4.33p | 4.40p | 131,000 |
Jun 26, 2024 | 4.10p | 4.50p | 4.00p | 4.40p | 196,286 |
Jun 25, 2024 | 3.70p | 4.20p | 3.50p | 4.10p | 564,184 |
Jun 24, 2024 | 3.95p | 4.00p | 3.50p | 3.70p | 250,978 |
Jun 21, 2024 | 3.95p | 4.00p | 3.90p | 3.95p | 11,813 |
Jun 20, 2024 | 3.95p | 4.00p | 3.91p | 3.95p | 107,215 |
Jun 19, 2024 | 4.00p | 4.10p | 3.90p | 3.95p | 141,973 |
Jun 18, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 883,090 |
Jun 17, 2024 | 4.00p | 4.10p | 3.95p | 4.00p | 218,351 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.