1. Share Prices

  2. Orosur Mining INC (OMI)

2.70p-0.05 (-1.82%)23 Aug 2024, 16:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Orosur Mining INC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 20242.75p2.80p2.70p2.70p297,034
Aug 22, 20242.75p2.80p2.70p2.75p150,249
Aug 21, 20242.75p2.80p2.70p2.75p5,016
Aug 20, 20242.75p2.80p2.70p2.75p171,150
Aug 19, 20242.75p2.80p2.61p2.75p537,526
Aug 16, 20242.75p2.80p2.71p2.75p230,611
Aug 15, 20242.80p2.90p2.72p2.75p263,327
Aug 14, 20242.75p2.90p2.70p2.80p259,386
Aug 13, 20242.75p2.80p2.71p2.75p297,337
Aug 12, 20242.75p2.80p2.70p2.75p226,699
Aug 9, 20243.00p3.00p2.75p2.75p1,636,089
Aug 8, 20243.35p3.40p3.00p3.10p469,392
Aug 7, 20243.35p3.40p3.30p3.35p67,594
Aug 6, 20243.35p3.40p3.30p3.35p44,441
Aug 5, 20243.35p3.40p3.30p3.35p527,312
Aug 2, 20243.40p3.50p3.30p3.35p263,646
Aug 1, 20243.75p3.90p3.14p3.40p1,827,073
Jul 31, 20244.00p4.00p3.70p3.85p187,185
Jul 30, 20244.00p4.20p3.80p4.00p728,692
Jul 29, 20244.10p4.20p4.00p4.10p235,365
Jul 26, 20244.35p4.50p4.00p4.10p579,157
Jul 25, 20244.50p4.70p4.21p4.35p446,213
Jul 24, 20244.40p4.80p4.30p4.50p637,628
Jul 23, 20243.95p4.50p4.07p4.40p367,783
Jul 22, 20243.85p4.10p3.80p3.95p139,936
Jul 19, 20243.70p3.90p3.50p3.85p357,165
Jul 18, 20243.75p3.90p3.60p3.75p298,801
Jul 17, 20243.63p3.90p3.50p3.75p312,912
Jul 16, 20243.80p3.90p3.53p3.67p624,104
Jul 15, 20243.70p3.90p3.69p3.80p510,999
Jul 12, 20243.70p3.90p3.69p3.70p283,560
Jul 11, 20243.80p4.00p3.60p3.70p224,156
Jul 10, 20244.00p4.10p3.74p3.80p292,288
Jul 9, 20243.95p4.10p3.80p4.00p275,510
Jul 8, 20243.95p4.10p3.84p3.95p140,512
Jul 5, 20244.05p4.10p3.92p3.95p47,172
Jul 4, 20244.00p4.20p3.95p4.05p482,580
Jul 3, 20244.25p4.30p4.04p4.05p359,487
Jul 2, 20244.40p4.60p4.20p4.25p133,112
Jul 1, 20244.50p4.70p4.40p4.40p452,559
Jun 28, 20244.40p4.50p4.30p4.40p36,136
Jun 27, 20244.40p4.50p4.33p4.40p131,000
Jun 26, 20244.10p4.50p4.00p4.40p196,286
Jun 25, 20243.70p4.20p3.50p4.10p564,184
Jun 24, 20243.95p4.00p3.50p3.70p250,978
Jun 21, 20243.95p4.00p3.90p3.95p11,813
Jun 20, 20243.95p4.00p3.91p3.95p107,215
Jun 19, 20244.00p4.10p3.90p3.95p141,973
Jun 18, 20244.00p4.10p3.90p4.00p883,090
Jun 17, 20244.00p4.10p3.95p4.00p218,351
123456
Showing 1 to 50 of 252

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.