Online Blockchain Historical Data - OBC

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Online Blockchain Plc OBC London Ordinary Share GB0006601479 ORD 5P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.50 6.25% 8.50 8.00 8.50 8.00 8.00 03:27:46
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

OBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.008.506.507.0721,8461.5021.43%
1 Month10.5011.006.508.1335,184-2.00-19.05%
3 Months10.5015.006.5010.1323,624-2.00-19.05%
6 Months20.0022.506.5012.6619,027-11.50-57.5%
1 Year19.0023.006.5015.9416,260-10.50-55.26%
3 Years15.50186.506.5063.8168,869-7.00-45.16%
5 Years34.50186.506.5063.6061,327-26.00-75.36%

OBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 8.50 0.50 6.25% 8.00 8.50 8.00 13,082
Apr 08 2020 8.00 0.00 0.0% 8.00 8.00 8.00 0.00
Apr 07 2020 8.00 1.00 14.29% 7.00 8.00 7.00 5,754
Apr 06 2020 7.00 0.00 0.0% 7.00 7.00 7.00 51,948
Apr 03 2020 7.00 0.00 0.0% 6.50 7.00 6.50 2,000
Apr 02 2020 7.00 0.00 0.0% 7.00 7.00 7.00 27,682
Apr 01 2020 7.00 -0.50 -6.67% 7.50 7.50 7.00 11,281
Mar 31 2020 7.50 0.00 0.0% 7.50 7.50 7.50 1,175
Mar 30 2020 7.50 0.00 0.0% 7.50 7.50 7.50 70,000
Mar 27 2020 7.50 0.00 0.0% 7.50 7.50 7.50 0.00
Mar 26 2020 7.50 -2.50 -25.0% 10.00 10.00 7.00 195,842
Mar 25 2020 10.00 0.00 0.0% 10.00 10.00 10.00 8,000
Mar 24 2020 10.00 0.00 0.0% 10.00 10.00 10.00 0.00
Mar 23 2020 10.00 0.00 0.0% 10.00 10.00 10.00 168
Mar 20 2020 10.00 0.00 0.0% 10.00 10.00 10.00 0.00
Mar 19 2020 10.00 1.50 17.65% 8.50 11.00 8.50 107,051
Mar 18 2020 8.50 0.00 0.0% 8.50 8.50 8.50 100
Mar 17 2020 8.50 -1.00 -10.53% 9.50 9.50 8.50 5,007
Mar 16 2020 9.50 0.00 0.0% 9.50 9.50 9.50 0.00
Mar 13 2020 9.50 0.00 0.0% 9.50 9.50 9.50 1,333
Mar 12 2020 9.50 -1.00 -9.52% 10.50 10.50 9.50 40,419
Mar 11 2020 10.50 1.50 16.67% 9.50 10.50 9.50 91,504
Mar 10 2020 9.00 -0.50 -5.26% 9.50 9.50 9.00 15,660
See More Historical Prices »
Your Recent History
LSE
OBC
Online Blo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200410 06:44:44