U.S. Markets close in 5 hrs 17 mins

Online Blockchain Plc (OBC.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
18.94+0.44 (+2.38%)
As of 2:57PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202017.3319.0017.1818.9418.9440,035
Aug 04, 202018.0020.3017.3318.5018.5044,292
Aug 03, 202019.0019.0016.0018.0018.0089,256
Jul 31, 202019.0018.7417.5219.0019.005,156
Jul 30, 202019.5021.6517.0819.0019.0034,273
Jul 29, 202019.5022.0016.1019.5019.50657,491
Jul 28, 202012.0025.9013.0023.0023.00890,093
Jul 27, 202012.0012.8811.3312.0012.0021,190
Jul 24, 202012.0012.8811.3312.0012.00514
Jul 23, 202014.5013.0012.0012.0012.0032,600
Jul 22, 202014.5013.6013.0614.5014.506,250
Jul 21, 202014.5014.5014.5014.5014.50-
Jul 20, 2020------
Jul 17, 202014.5013.6013.6014.5014.50576
Jul 16, 202014.5014.5014.5014.5014.50-
Jul 15, 202014.5013.6013.6014.5014.502,200
Jul 14, 202015.0016.1414.2014.5014.5012,879
Jul 13, 202015.0014.2514.2515.0015.005,935
Jul 10, 202015.0014.2514.2515.0015.001,198
Jul 09, 202015.0014.2014.2015.0015.001,000
Jul 08, 202015.0016.3713.7515.0015.0019,469
Jul 07, 202015.0015.0015.0015.0015.00-
Jul 06, 202015.0016.8016.6815.0015.0027,532
Jul 03, 202015.5013.0813.0815.0015.003,087
Jul 02, 20200.160.130.130.150.1595
Jul 01, 202015.0015.0015.0015.0015.00-
Jun 30, 20200.150.150.150.150.15-
Jun 29, 20200.150.170.170.150.15524
Jun 26, 202015.0013.6213.6215.0015.004,000
Jun 25, 202015.0015.0015.0015.0015.00-
Jun 24, 202015.0013.6213.6215.0015.00197
Jun 23, 202015.0016.6813.0815.0015.006,853
Jun 22, 202014.0015.4014.8815.0015.004,529
Jun 19, 202014.0015.6815.6814.0014.006,314
Jun 18, 202014.0014.0014.0014.0014.00-
Jun 17, 202014.0014.0014.0014.0014.00-
Jun 16, 202014.0014.0014.0014.0014.00-
Jun 15, 202014.0014.0014.0014.0014.00-
Jun 12, 202014.5014.8813.1514.0014.005,223
Jun 11, 202014.5014.5014.5014.5014.50-
Jun 10, 202014.5015.2413.1514.5014.505,299
Jun 09, 202015.0013.3013.3014.5014.505,763
Jun 08, 202015.0016.3816.3815.0015.001,184
Jun 05, 202015.5013.3513.3515.0015.009,157
Jun 04, 202016.0014.3814.3815.5015.505,784
Jun 03, 202016.0016.4013.2016.0016.0019,548
Jun 02, 202016.0017.2914.0816.0016.007,296
Jun 01, 202016.5015.2515.2516.0016.0016,846
May 29, 202017.5018.0015.1016.5016.5029,039
May 28, 202017.5019.0015.1017.5017.508,860
May 27, 202017.5019.3315.1017.5017.506,013
May 26, 202018.5019.7017.0017.5017.5017,443
May 22, 202017.0020.0017.0618.5018.5086,639
May 21, 202013.5018.0015.2617.0017.00162,013
May 20, 202014.0016.0012.0813.5013.5012,875
May 19, 202014.0014.0014.0014.0014.00-
May 18, 202013.0015.1114.9813.5013.5014,006
May 15, 202013.0014.9811.5513.0013.003,022
May 14, 202012.5015.0011.0013.0013.0092,918
May 13, 202012.5012.5012.5012.5012.50-
May 12, 202012.5012.5012.5012.5012.50-
May 11, 202010.0015.0010.7012.5012.5068,333
May 07, 202010.0010.988.1710.0010.0031,452
May 06, 202010.0010.0010.0010.0010.00-
May 05, 202010.008.178.1710.0010.0070
May 04, 202010.0010.0010.0010.0010.00-
May 01, 202010.0010.988.1710.0010.001,192
Apr 30, 202010.0010.988.1610.0010.009,132
Apr 29, 202010.0010.0010.0010.0010.00-
Apr 28, 202010.0010.988.1610.0010.00655
Apr 27, 20209.0010.9810.5010.0010.0018,880
Apr 24, 20209.0010.5010.509.009.001,228
Apr 23, 20209.009.009.009.009.00-
Apr 22, 20209.009.009.009.009.00-
Apr 21, 20209.0010.7510.509.509.501,000
Apr 20, 20208.509.857.309.009.0019,501
Apr 17, 20208.509.859.858.508.502,791
Apr 16, 20208.508.508.508.508.50-
Apr 15, 20208.508.508.508.508.50-
Apr 14, 20208.509.859.348.508.504,846
Apr 09, 20208.0010.009.348.508.5013,082
Apr 08, 20208.008.008.008.008.00-
Apr 07, 20207.008.447.448.008.005,754
Apr 06, 20207.007.707.707.007.0051,948
Apr 03, 20206.506.006.007.007.002,000
Apr 02, 20207.007.296.007.007.0027,682
Apr 01, 20207.507.776.307.007.0011,281
Mar 31, 20207.508.005.857.507.501,175
Mar 30, 20207.505.855.857.507.5070,000
Mar 27, 20207.507.507.507.507.50-
Mar 26, 202010.009.406.507.507.50195,842
Mar 25, 202010.009.009.0010.0010.008,000
Mar 24, 202010.0010.0010.0010.0010.00-
Mar 23, 202010.009.009.0010.0010.00168
Mar 20, 202010.0010.0010.0010.0010.00-
Mar 19, 20208.5011.007.0010.0010.00107,051
Mar 18, 20208.509.859.858.508.50100
Mar 17, 20209.507.007.008.508.505,007
Mar 16, 20209.509.509.509.509.50-
Mar 13, 20209.5010.409.119.509.501,333
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...