Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Orcadian Energy (ORCA) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 13.25p | 13.50p | 12.50p | 13.50p | 20024 |
| 23/12/2025 | 13.25p | 14.00p | 12.73p | 13.25p | 4676 |
| 22/12/2025 | 13.25p | 13.60p | 12.73p | 13.25p | 20478 |
| 19/12/2025 | 13.25p | 14.00p | 12.50p | 13.25p | 18637 |
| 18/12/2025 | 13.25p | 14.00p | 12.50p | 13.25p | 6780 |
| 17/12/2025 | 13.50p | 13.50p | 12.50p | 13.25p | 7862 |
| 16/12/2025 | 13.50p | 14.00p | 13.00p | 13.50p | 3287 |
| 15/12/2025 | 13.50p | 14.00p | 13.22p | 13.50p | 8661 |
| 12/12/2025 | 13.25p | 14.00p | 12.50p | 13.50p | 55628 |
| 11/12/2025 | 13.25p | 13.88p | 13.25p | 13.25p | 396 |
| 10/12/2025 | 13.50p | 14.00p | 12.50p | 13.25p | 100692 |
| 09/12/2025 | 13.50p | 14.50p | 13.50p | 13.50p | 13 |
| 08/12/2025 | 13.50p | 14.50p | 12.50p | 13.50p | 12602 |
| 05/12/2025 | 13.50p | 14.50p | 13.50p | 13.50p | 19646 |
| 04/12/2025 | 13.50p | 13.50p | 12.77p | 13.50p | 5 |
| 03/12/2025 | 13.25p | 14.50p | 12.50p | 13.50p | 77392 |
| 02/12/2025 | 13.25p | 14.00p | 12.50p | 13.25p | 39682 |
| 01/12/2025 | 13.25p | 14.00p | 12.50p | 13.25p | 271531 |
| 28/11/2025 | 13.00p | 14.00p | 12.50p | 13.25p | 88936 |
| 27/11/2025 | 12.50p | 13.50p | 12.50p | 13.00p | 67523 |
| 26/11/2025 | 15.00p | 16.00p | 12.00p | 12.50p | 381477 |
| 25/11/2025 | 15.00p | 16.00p | 14.00p | 15.00p | 23127 |
| 24/11/2025 | 15.00p | 16.00p | 14.00p | 15.00p | 938 |
| 21/11/2025 | 15.25p | 16.00p | 14.11p | 14.50p | 148666 |
| 20/11/2025 | 15.25p | 16.00p | 14.50p | 15.25p | 14572 |
| 19/11/2025 | 15.50p | 16.08p | 14.60p | 15.40p | 246074 |
| 18/11/2025 | 15.50p | 16.50p | 14.50p | 15.50p | 40135 |
| 17/11/2025 | 15.50p | 16.50p | 14.50p | 15.50p | 7054 |
| 14/11/2025 | 15.75p | 16.50p | 14.50p | 15.50p | 83091 |
| 13/11/2025 | 15.25p | 16.00p | 14.50p | 15.75p | 65437 |
| 12/11/2025 | 14.75p | 16.00p | 14.00p | 15.25p | 265203 |
| 11/11/2025 | 13.50p | 15.00p | 13.50p | 14.25p | 123447 |
| 10/11/2025 | 13.25p | 14.00p | 13.00p | 13.50p | 126656 |
| 07/11/2025 | 13.75p | 13.75p | 13.00p | 13.30p | 228306 |
| 06/11/2025 | 14.00p | 14.50p | 13.00p | 14.00p | 92619 |
| 05/11/2025 | 15.75p | 16.50p | 13.50p | 14.00p | 530421 |
| 04/11/2025 | 16.25p | 16.50p | 15.00p | 15.80p | 92819 |
| 03/11/2025 | 16.25p | 17.00p | 15.50p | 16.50p | 49010 |
| 31/10/2025 | 16.50p | 17.00p | 15.50p | 16.80p | 406627 |
| 30/10/2025 | 15.25p | 17.00p | 15.18p | 16.50p | 1250247 |
| 29/10/2025 | 12.75p | 15.50p | 12.75p | 15.25p | 493577 |
| 28/10/2025 | 10.50p | 13.00p | 10.50p | 12.75p | 354876 |
| 27/10/2025 | 10.00p | 10.90p | 9.90p | 10.50p | 175645 |
| 24/10/2025 | 9.25p | 10.50p | 8.81p | 10.00p | 175267 |
| 23/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 68877 |
| 22/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 1673 |
| 21/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 386 |
| 20/10/2025 | 9.25p | 10.00p | 9.12p | 9.25p | 646 |
| 17/10/2025 | 9.25p | 10.00p | 8.80p | 9.25p | 16683 |
| 16/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 721 |
| 15/10/2025 | 9.25p | 9.25p | 8.75p | 9.25p | 0 |
| 14/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 11661 |
| 13/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 29190 |
| 10/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 1049 |
| 09/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 23285 |
| 08/10/2025 | 9.25p | 10.00p | 9.25p | 9.25p | 451 |
| 07/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 23053 |
| 06/10/2025 | 9.25p | 10.00p | 8.78p | 9.25p | 1328 |
| 03/10/2025 | 9.25p | 10.00p | 8.50p | 9.25p | 146 |
| 02/10/2025 | 9.00p | 10.00p | 9.00p | 9.25p | 106896 |
| 01/10/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 27039 |
| 30/09/2025 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 29/09/2025 | 8.75p | 9.50p | 8.00p | 9.00p | 73883 |
| 26/09/2025 | 8.75p | 8.98p | 8.00p | 8.75p | 64463 |
| 25/09/2025 | 8.75p | 9.50p | 8.38p | 8.75p | 103920 |
| 24/09/2025 | 8.75p | 9.50p | 8.00p | 8.75p | 13351 |
| 23/09/2025 | 8.75p | 9.50p | 8.17p | 8.75p | 34639 |
| 22/09/2025 | 8.50p | 9.00p | 8.00p | 8.75p | 54035 |
| 19/09/2025 | 8.50p | 8.57p | 8.13p | 8.50p | 39007 |
| 18/09/2025 | 8.50p | 8.50p | 8.13p | 8.50p | 445 |
| 17/09/2025 | 8.50p | 8.57p | 8.00p | 8.50p | 977 |
| 16/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/09/2025 | 8.50p | 9.00p | 8.50p | 8.50p | 323 |
| 12/09/2025 | 8.50p | 8.57p | 8.00p | 8.50p | 6484 |
| 11/09/2025 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/09/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 316 |
| 09/09/2025 | 8.50p | 9.00p | 8.00p | 8.50p | 97 |
| 08/09/2025 | 8.50p | 8.50p | 8.13p | 8.50p | 34507 |
| 05/09/2025 | 8.50p | 8.60p | 8.50p | 8.50p | 1802 |
| 04/09/2025 | 8.50p | 8.60p | 8.00p | 8.50p | 134185 |
| 03/09/2025 | 8.50p | 8.50p | 8.20p | 8.50p | 0 |
| 02/09/2025 | 8.50p | 9.00p | 8.00p | 8.50p | 18640 |
| 01/09/2025 | 8.50p | 9.00p | 8.50p | 8.50p | 55333 |
| 29/08/2025 | 8.50p | 8.60p | 8.05p | 8.50p | 17494 |
| 28/08/2025 | 8.50p | 8.50p | 8.05p | 8.50p | 50000 |
| 27/08/2025 | 8.50p | 9.00p | 8.00p | 8.50p | 206143 |
| 26/08/2025 | 8.50p | 8.63p | 8.20p | 8.50p | 4206 |
| 22/08/2025 | 9.00p | 9.00p | 8.50p | 8.50p | 91132 |
| 21/08/2025 | 9.25p | 9.50p | 9.00p | 9.00p | 56242 |
| 20/08/2025 | 9.25p | 9.50p | 8.73p | 9.25p | 115951 |
| 19/08/2025 | 9.25p | 9.25p | 9.00p | 9.25p | 24536 |
| 18/08/2025 | 9.50p | 9.50p | 9.00p | 9.25p | 31330 |
| 15/08/2025 | 9.50p | 9.50p | 9.11p | 9.50p | 404 |
| 14/08/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 34896 |
| 13/08/2025 | 9.50p | 9.60p | 9.50p | 9.50p | 1000 |
| 12/08/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 75 |
| 11/08/2025 | 9.50p | 10.00p | 9.50p | 9.50p | 22267 |
| 08/08/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 550 |
| 07/08/2025 | 9.75p | 10.00p | 8.70p | 9.50p | 232845 |
| 06/08/2025 | 9.75p | 9.97p | 9.08p | 9.75p | 56744 |
| 05/08/2025 | 9.75p | 10.23p | 9.00p | 9.75p | 9922 |
| 04/08/2025 | 9.75p | 10.50p | 9.00p | 9.75p | 259234 |
| 01/08/2025 | 9.75p | 10.50p | 9.75p | 9.75p | 12000 |
| 31/07/2025 | 9.75p | 10.23p | 9.38p | 9.75p | 5130 |
| 30/07/2025 | 9.75p | 10.50p | 9.00p | 9.75p | 50370 |
| 29/07/2025 | 9.75p | 9.75p | 9.00p | 9.75p | 2617 |
| 28/07/2025 | 9.75p | 10.27p | 9.75p | 9.75p | 1948 |
| 25/07/2025 | 10.00p | 10.50p | 9.00p | 9.75p | 1530 |
| 24/07/2025 | 9.75p | 10.50p | 9.75p | 10.00p | 79019 |
| 23/07/2025 | 10.50p | 10.50p | 9.65p | 9.75p | 182838 |
| 22/07/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 26592 |
| 21/07/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 25266 |
| 18/07/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 38499 |
| 17/07/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 30095 |
| 16/07/2025 | 10.50p | 10.50p | 10.45p | 10.50p | 9555 |
| 15/07/2025 | 10.50p | 11.00p | 10.50p | 10.50p | 20 |
| 14/07/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 124655 |
| 11/07/2025 | 10.50p | 11.00p | 9.95p | 10.50p | 118423 |
| 10/07/2025 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/07/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 121086 |
| 08/07/2025 | 10.50p | 10.60p | 10.50p | 10.50p | 7811 |
| 07/07/2025 | 10.50p | 10.50p | 10.00p | 10.50p | 36564 |
| 04/07/2025 | 10.75p | 11.00p | 10.00p | 10.50p | 202739 |
| 03/07/2025 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 02/07/2025 | 10.75p | 11.00p | 10.66p | 10.75p | 86990 |
| 01/07/2025 | 11.00p | 11.00p | 10.50p | 10.75p | 324281 |
| 30/06/2025 | 11.00p | 11.00p | 11.00p | 11.00p | 10000 |
| 27/06/2025 | 11.00p | 11.50p | 10.50p | 10.80p | 20236 |
| 26/06/2025 | 11.00p | 11.00p | 10.75p | 11.00p | 14799 |
| 25/06/2025 | 11.00p | 11.50p | 10.62p | 11.00p | 2107 |
| 24/06/2025 | 11.00p | 11.50p | 10.75p | 11.00p | 10995 |
| 23/06/2025 | 11.50p | 12.00p | 11.00p | 11.00p | 10684 |
| 20/06/2025 | 11.50p | 12.00p | 11.50p | 11.50p | 27188 |
| 19/06/2025 | 10.75p | 12.00p | 10.59p | 11.50p | 121733 |
| 18/06/2025 | 11.00p | 12.00p | 10.75p | 10.75p | 204313 |
| 17/06/2025 | 10.50p | 11.00p | 10.17p | 10.50p | 69155 |
| 16/06/2025 | 11.00p | 12.00p | 9.89p | 10.50p | 169528 |
| 13/06/2025 | 11.00p | 11.56p | 11.00p | 11.00p | 110 |
| 12/06/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 825 |
| 11/06/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 5175 |
| 10/06/2025 | 10.00p | 11.68p | 10.00p | 11.00p | 597681 |
| 09/06/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 49183 |
| 06/06/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/06/2025 | 10.00p | 10.20p | 9.65p | 10.00p | 136938 |
| 04/06/2025 | 10.00p | 10.50p | 9.30p | 10.00p | 13568 |
| 03/06/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 43052 |
| 02/06/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/05/2025 | 10.00p | 10.00p | 9.50p | 10.00p | 11815 |
| 29/05/2025 | 10.00p | 10.00p | 9.50p | 10.00p | 6987 |
| 28/05/2025 | 10.00p | 10.50p | 10.00p | 10.00p | 1710 |
| 27/05/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/05/2025 | 10.00p | 10.00p | 9.50p | 10.00p | 7276 |
| 22/05/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/05/2025 | 10.00p | 10.00p | 9.50p | 10.00p | 5075 |
| 20/05/2025 | 10.00p | 10.50p | 9.50p | 10.00p | 8498 |
| 19/05/2025 | 10.00p | 10.00p | 9.50p | 10.00p | 2472 |
| 16/05/2025 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 15/05/2025 | 10.25p | 10.25p | 9.58p | 10.00p | 20875 |
| 14/05/2025 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 13/05/2025 | 10.25p | 11.00p | 9.50p | 10.25p | 62042 |
| 12/05/2025 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 09/05/2025 | 10.25p | 10.40p | 9.50p | 10.25p | 49084 |
| 08/05/2025 | 10.25p | 11.00p | 10.25p | 10.25p | 455 |
| 07/05/2025 | 10.25p | 10.25p | 9.50p | 10.25p | 609 |
| 06/05/2025 | 10.25p | 10.25p | 9.30p | 10.25p | 7494 |
| 02/05/2025 | 10.50p | 11.00p | 10.00p | 10.25p | 43281 |
| 01/05/2025 | 11.00p | 11.00p | 9.90p | 9.90p | 35001 |
| 30/04/2025 | 11.00p | 11.00p | 10.20p | 11.00p | 4589 |
| 29/04/2025 | 11.00p | 11.00p | 10.10p | 11.00p | 20462 |
| 28/04/2025 | 11.00p | 11.00p | 10.20p | 11.00p | 28099 |
| 25/04/2025 | 11.00p | 12.00p | 10.22p | 11.00p | 7983 |
| 24/04/2025 | 11.00p | 11.00p | 10.00p | 11.00p | 69703 |
| 23/04/2025 | 11.25p | 12.00p | 10.22p | 11.00p | 36603 |
| 22/04/2025 | 11.00p | 12.00p | 10.00p | 11.25p | 10848 |
| 17/04/2025 | 11.00p | 11.00p | 10.58p | 11.00p | 5331 |
| 16/04/2025 | 11.00p | 11.00p | 10.00p | 11.00p | 9104 |
| 15/04/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 20580 |
| 14/04/2025 | 11.00p | 12.00p | 11.00p | 11.00p | 142 |
| 11/04/2025 | 11.00p | 11.00p | 10.11p | 11.00p | 160736 |
| 10/04/2025 | 10.00p | 11.00p | 9.66p | 11.00p | 134437 |
| 09/04/2025 | 10.00p | 11.00p | 9.60p | 10.00p | 44991 |
| 08/04/2025 | 9.50p | 10.25p | 9.50p | 10.25p | 111450 |
| 07/04/2025 | 9.75p | 10.00p | 8.70p | 9.50p | 174598 |
| 04/04/2025 | 10.50p | 10.50p | 9.50p | 9.75p | 160191 |
| 03/04/2025 | 10.50p | 10.82p | 10.50p | 10.50p | 33875 |
| 02/04/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 6909 |
| 01/04/2025 | 10.50p | 11.00p | 10.23p | 10.50p | 88104 |
| 31/03/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 30779 |
| 28/03/2025 | 10.50p | 11.00p | 10.50p | 10.50p | 2 |
| 27/03/2025 | 10.50p | 10.88p | 10.25p | 10.50p | 15021 |
| 26/03/2025 | 10.50p | 11.00p | 10.00p | 10.50p | 27926 |
| 25/03/2025 | 10.50p | 11.00p | 10.45p | 10.50p | 150168 |
| 24/03/2025 | 11.25p | 11.25p | 10.15p | 10.50p | 32002 |
| 21/03/2025 | 11.25p | 11.25p | 10.50p | 10.75p | 20613 |
| 20/03/2025 | 10.38p | 11.00p | 10.00p | 11.00p | 232940 |
| 19/03/2025 | 10.38p | 10.68p | 10.25p | 10.38p | 20780 |
| 18/03/2025 | 10.38p | 10.75p | 10.00p | 10.38p | 21598 |
| 17/03/2025 | 10.38p | 10.39p | 10.00p | 10.38p | 21993 |
| 14/03/2025 | 9.88p | 10.75p | 9.27p | 10.38p | 72377 |
| 13/03/2025 | 9.88p | 10.00p | 9.00p | 9.88p | 53716 |
*Close Price adjusted for both dividends and splits