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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Orcadian Energy (ORCA) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 7.00p | 7.00p | 6.19p | 6.75p | 27593 |
| 21/11/2024 | 7.00p | 7.50p | 6.00p | 6.10p | 3097 |
| 20/11/2024 | 7.00p | 7.00p | 6.19p | 6.75p | 0 |
| 19/11/2024 | 7.00p | 7.10p | 6.00p | 6.75p | 21490 |
| 18/11/2024 | 7.00p | 7.00p | 6.60p | 6.75p | 11442 |
| 15/11/2024 | 7.00p | 7.00p | 6.00p | 6.75p | 600 |
| 14/11/2024 | 7.25p | 7.50p | 6.00p | 6.75p | 15195 |
| 13/11/2024 | 7.25p | 7.45p | 6.50p | 7.00p | 11976 |
| 12/11/2024 | 7.25p | 7.50p | 6.50p | 7.00p | 3843 |
| 11/11/2024 | 7.25p | 8.00p | 6.50p | 7.00p | 156188 |
| 08/11/2024 | 6.50p | 7.67p | 6.50p | 7.25p | 101369 |
| 07/11/2024 | 6.50p | 7.00p | 6.00p | 6.75p | 39652 |
| 06/11/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 200 |
| 05/11/2024 | 6.50p | 7.00p | 6.33p | 6.50p | 13919 |
| 04/11/2024 | 6.50p | 7.14p | 6.00p | 7.14p | 27639 |
| 01/11/2024 | 6.50p | 7.00p | 6.00p | 6.50p | 5546 |
| 31/10/2024 | 6.50p | 7.14p | 6.00p | 7.14p | 123791 |
| 30/10/2024 | 5.00p | 7.00p | 4.72p | 6.50p | 559456 |
| 29/10/2024 | 5.00p | 5.50p | 4.50p | 5.00p | 329 |
| 28/10/2024 | 5.00p | 5.50p | 5.00p | 5.00p | 31777 |
| 25/10/2024 | 5.00p | 5.50p | 4.65p | 5.00p | 313535 |
| 24/10/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 2200 |
| 23/10/2024 | 5.00p | 5.50p | 5.00p | 5.00p | 39830 |
| 22/10/2024 | 5.00p | 5.50p | 4.50p | 5.20p | 350402 |
| 21/10/2024 | 5.50p | 5.50p | 4.52p | 5.00p | 181764 |
| 18/10/2024 | 5.95p | 6.00p | 5.10p | 5.50p | 287491 |
| 17/10/2024 | 5.95p | 5.95p | 5.50p | 5.95p | 190288 |
| 16/10/2024 | 5.95p | 5.95p | 5.50p | 5.95p | 7 |
| 15/10/2024 | 5.95p | 6.13p | 5.54p | 5.95p | 47875 |
| 14/10/2024 | 6.20p | 6.38p | 5.95p | 5.95p | 10302 |
| 11/10/2024 | 6.75p | 6.75p | 6.00p | 6.20p | 162016 |
| 10/10/2024 | 6.50p | 6.50p | 6.00p | 6.25p | 50707 |
| 09/10/2024 | 7.25p | 7.50p | 6.00p | 6.25p | 214644 |
| 08/10/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 108 |
| 07/10/2024 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 04/10/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 192 |
| 03/10/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 75105 |
| 02/10/2024 | 7.50p | 7.50p | 6.66p | 7.25p | 166056 |
| 01/10/2024 | 7.50p | 8.00p | 7.45p | 7.50p | 350 |
| 30/09/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 12818 |
| 27/09/2024 | 7.50p | 7.50p | 7.02p | 7.50p | 19900 |
| 26/09/2024 | 7.50p | 8.00p | 7.50p | 7.50p | 426 |
| 25/09/2024 | 7.50p | 8.00p | 7.02p | 7.50p | 55657 |
| 24/09/2024 | 7.50p | 8.00p | 7.00p | 7.50p | 89669 |
| 23/09/2024 | 7.50p | 7.94p | 7.50p | 7.50p | 75538 |
| 20/09/2024 | 8.00p | 8.00p | 7.11p | 7.50p | 43268 |
| 19/09/2024 | 7.75p | 8.00p | 7.00p | 7.75p | 271709 |
| 18/09/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 99006 |
| 17/09/2024 | 8.25p | 8.25p | 7.75p | 7.75p | 35605 |
| 16/09/2024 | 8.75p | 8.75p | 8.25p | 8.25p | 0 |
| 13/09/2024 | 8.75p | 8.75p | 8.00p | 8.25p | 29 |
| 12/09/2024 | 8.75p | 8.75p | 8.00p | 8.25p | 6665 |
| 11/09/2024 | 8.75p | 8.75p | 8.00p | 8.25p | 27580 |
| 10/09/2024 | 9.00p | 9.00p | 8.00p | 8.25p | 132606 |
| 09/09/2024 | 9.00p | 9.00p | 8.00p | 8.50p | 650 |
| 06/09/2024 | 9.00p | 9.00p | 8.00p | 8.50p | 95 |
| 05/09/2024 | 9.00p | 9.00p | 8.00p | 8.50p | 9017 |
| 04/09/2024 | 9.00p | 9.00p | 8.25p | 8.25p | 45289 |
| 03/09/2024 | 9.00p | 9.00p | 8.60p | 9.00p | 7859 |
| 02/09/2024 | 9.25p | 9.50p | 8.60p | 9.00p | 86073 |
| 30/08/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 23200 |
| 29/08/2024 | 9.75p | 9.75p | 9.00p | 9.25p | 70664 |
| 27/08/2024 | 10.50p | 10.50p | 10.00p | 10.00p | 45060 |
| 23/08/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 18 |
| 22/08/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 11633 |
| 21/08/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 6617 |
| 20/08/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 100304 |
| 19/08/2024 | 10.63p | 11.25p | 10.00p | 10.63p | 526837 |
| 16/08/2024 | 10.63p | 11.25p | 10.62p | 10.63p | 1180 |
| 15/08/2024 | 10.25p | 11.50p | 10.00p | 10.63p | 326220 |
| 14/08/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 6721 |
| 13/08/2024 | 8.35p | 9.33p | 8.00p | 9.00p | 128774 |
| 12/08/2024 | 8.35p | 8.59p | 8.35p | 8.35p | 442 |
| 09/08/2024 | 8.50p | 9.00p | 8.00p | 8.35p | 64669 |
| 08/08/2024 | 6.85p | 9.00p | 6.85p | 8.50p | 1067335 |
| 07/08/2024 | 8.00p | 8.00p | 6.50p | 6.85p | 978866 |
| 06/08/2024 | 8.25p | 8.50p | 8.00p | 8.20p | 66829 |
| 05/08/2024 | 9.00p | 9.35p | 8.00p | 8.25p | 199374 |
| 02/08/2024 | 9.75p | 11.00p | 9.00p | 9.25p | 808580 |
| 01/08/2024 | 8.25p | 10.50p | 7.50p | 9.75p | 416121 |
| 31/07/2024 | 7.25p | 8.89p | 7.25p | 8.25p | 114134 |
| 30/07/2024 | 7.25p | 8.00p | 7.22p | 7.50p | 48258 |
| 29/07/2024 | 7.00p | 7.50p | 6.50p | 7.50p | 59801 |
| 26/07/2024 | 7.00p | 7.30p | 6.85p | 7.00p | 85000 |
| 25/07/2024 | 7.00p | 7.35p | 6.50p | 7.00p | 225611 |
| 24/07/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 27544 |
| 23/07/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 1989 |
| 22/07/2024 | 7.00p | 7.10p | 6.78p | 7.00p | 9609 |
| 19/07/2024 | 6.75p | 7.00p | 6.50p | 7.00p | 293500 |
| 18/07/2024 | 6.75p | 6.91p | 6.75p | 6.75p | 24000 |
| 17/07/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 197873 |
| 16/07/2024 | 7.50p | 7.50p | 6.68p | 6.75p | 101933 |
| 15/07/2024 | 7.50p | 7.50p | 7.03p | 7.25p | 85028 |
| 12/07/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 59 |
| 11/07/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 10801 |
| 10/07/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 84249 |
| 09/07/2024 | 7.50p | 7.50p | 7.00p | 7.25p | 6489 |
| 08/07/2024 | 7.81p | 7.81p | 7.00p | 7.25p | 424006 |
| 05/07/2024 | 8.25p | 8.39p | 8.25p | 8.25p | 8000 |
| 04/07/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 404 |
| 03/07/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 8743 |
| 02/07/2024 | 8.75p | 9.00p | 8.11p | 8.25p | 518021 |
| 01/07/2024 | 8.75p | 8.75p | 8.69p | 8.75p | 4378 |
| 28/06/2024 | 8.75p | 8.88p | 8.75p | 8.75p | 0 |
| 27/06/2024 | 8.75p | 8.94p | 8.75p | 8.75p | 64230 |
| 26/06/2024 | 8.50p | 8.75p | 8.00p | 8.75p | 276370 |
| 25/06/2024 | 8.50p | 8.50p | 8.33p | 8.50p | 42015 |
| 24/06/2024 | 8.50p | 8.70p | 8.00p | 8.50p | 460197 |
| 21/06/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 287588 |
| 20/06/2024 | 9.10p | 9.10p | 8.50p | 8.56p | 250816 |
| 19/06/2024 | 9.10p | 9.10p | 8.78p | 9.10p | 50000 |
| 18/06/2024 | 9.25p | 9.25p | 8.71p | 9.10p | 109854 |
| 17/06/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 29818 |
| 14/06/2024 | 9.50p | 9.50p | 9.00p | 9.25p | 71407 |
| 13/06/2024 | 9.60p | 10.00p | 9.03p | 9.50p | 100113 |
| 12/06/2024 | 9.50p | 9.60p | 9.00p | 9.50p | 69255 |
| 11/06/2024 | 9.50p | 9.50p | 9.15p | 9.50p | 21989 |
| 10/06/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 12411 |
| 07/06/2024 | 9.50p | 9.75p | 9.00p | 9.50p | 143566 |
| 06/06/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 104543 |
| 05/06/2024 | 9.50p | 9.50p | 9.23p | 9.50p | 36243 |
| 04/06/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 47980 |
| 03/06/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 3260 |
| 31/05/2024 | 9.50p | 9.69p | 9.15p | 9.50p | 140744 |
| 30/05/2024 | 10.25p | 10.32p | 9.00p | 9.50p | 416386 |
| 29/05/2024 | 10.50p | 11.00p | 10.00p | 10.25p | 70055 |
| 28/05/2024 | 11.25p | 11.50p | 10.11p | 10.50p | 283204 |
| 24/05/2024 | 11.25p | 11.25p | 11.03p | 11.25p | 5748 |
| 23/05/2024 | 11.25p | 11.50p | 11.00p | 11.25p | 304942 |
| 22/05/2024 | 11.50p | 13.00p | 11.00p | 11.50p | 662752 |
| 21/05/2024 | 10.60p | 10.70p | 10.15p | 10.25p | 9882 |
| 20/05/2024 | 10.75p | 11.00p | 10.50p | 10.60p | 64071 |
| 17/05/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 275988 |
| 16/05/2024 | 11.63p | 12.00p | 10.55p | 10.75p | 298980 |
| 15/05/2024 | 11.63p | 11.63p | 11.61p | 11.63p | 4305 |
| 14/05/2024 | 11.63p | 11.63p | 11.29p | 11.63p | 6796 |
| 13/05/2024 | 11.50p | 12.00p | 11.25p | 11.63p | 38914 |
| 10/05/2024 | 11.63p | 11.77p | 11.29p | 11.63p | 6505 |
| 09/05/2024 | 11.63p | 12.00p | 11.25p | 11.63p | 90834 |
| 08/05/2024 | 11.50p | 12.00p | 11.25p | 11.63p | 58851 |
| 07/05/2024 | 12.25p | 12.50p | 11.00p | 11.50p | 556279 |
| 03/05/2024 | 10.88p | 12.34p | 10.50p | 12.00p | 1216736 |
| 02/05/2024 | 10.88p | 11.25p | 10.50p | 10.88p | 15964 |
| 01/05/2024 | 10.88p | 11.25p | 10.86p | 10.88p | 624 |
| 30/04/2024 | 10.88p | 11.25p | 10.30p | 10.88p | 159289 |
| 29/04/2024 | 10.88p | 11.25p | 10.50p | 10.88p | 124454 |
| 26/04/2024 | 10.88p | 11.25p | 10.82p | 10.88p | 16306 |
| 25/04/2024 | 10.88p | 10.88p | 10.80p | 10.88p | 42024 |
| 24/04/2024 | 10.75p | 11.10p | 10.50p | 10.88p | 387596 |
| 23/04/2024 | 10.00p | 11.50p | 9.50p | 10.75p | 506988 |
| 22/04/2024 | 9.25p | 10.17p | 9.00p | 10.00p | 457164 |
| 19/04/2024 | 9.50p | 10.00p | 9.00p | 9.25p | 196585 |
| 18/04/2024 | 9.93p | 10.00p | 9.35p | 9.50p | 175360 |
| 17/04/2024 | 10.50p | 10.50p | 9.60p | 9.93p | 484500 |
| 16/04/2024 | 11.00p | 11.00p | 10.00p | 10.50p | 195318 |
| 15/04/2024 | 11.25p | 11.50p | 10.10p | 11.00p | 431466 |
| 12/04/2024 | 11.50p | 11.50p | 11.00p | 11.25p | 70942 |
| 11/04/2024 | 11.00p | 12.00p | 10.50p | 11.00p | 583019 |
| 10/04/2024 | 11.25p | 11.50p | 10.50p | 11.00p | 491336 |
| 09/04/2024 | 10.75p | 11.50p | 10.50p | 11.25p | 169967 |
| 08/04/2024 | 11.13p | 12.20p | 10.50p | 10.75p | 764413 |
| 05/04/2024 | 11.75p | 12.75p | 10.66p | 11.13p | 1325608 |
| 04/04/2024 | 13.75p | 14.80p | 11.00p | 12.00p | 1362017 |
| 03/04/2024 | 16.25p | 17.00p | 13.00p | 14.80p | 1973223 |
| 02/04/2024 | 9.25p | 19.00p | 9.00p | 16.00p | 3696993 |
| 28/03/2024 | 9.00p | 9.00p | 8.50p | 8.75p | 163992 |
| 27/03/2024 | 9.00p | 9.00p | 8.50p | 8.75p | 45541 |
| 26/03/2024 | 9.00p | 9.00p | 8.62p | 8.75p | 5801 |
| 25/03/2024 | 9.00p | 9.20p | 8.50p | 9.00p | 68140 |
| 22/03/2024 | 9.00p | 9.00p | 8.61p | 9.00p | 2418 |
| 21/03/2024 | 9.00p | 9.50p | 8.50p | 9.00p | 149 |
| 20/03/2024 | 9.50p | 9.50p | 9.50p | 9.00p | 56447 |
| 19/03/2024 | 9.50p | 10.00p | 9.01p | 9.50p | 10456 |
| 18/03/2024 | 9.50p | 10.00p | 9.16p | 9.50p | 16310 |
| 15/03/2024 | 9.50p | 9.50p | 9.44p | 9.50p | 48548 |
| 14/03/2024 | 8.50p | 10.50p | 8.22p | 9.50p | 383328 |
| 13/03/2024 | 8.25p | 8.50p | 8.25p | 8.50p | 118179 |
| 12/03/2024 | 8.75p | 8.75p | 8.00p | 8.25p | 182642 |
| 11/03/2024 | 8.75p | 9.00p | 8.00p | 8.75p | 58266 |
| 08/03/2024 | 8.75p | 8.95p | 8.67p | 8.75p | 115115 |
| 07/03/2024 | 9.75p | 10.00p | 8.00p | 8.75p | 196553 |
| 06/03/2024 | 10.50p | 10.50p | 9.30p | 9.75p | 135238 |
| 05/03/2024 | 11.25p | 11.50p | 10.28p | 10.50p | 175312 |
| 04/03/2024 | 11.60p | 12.00p | 10.75p | 11.00p | 401791 |
| 01/03/2024 | 11.60p | 12.00p | 11.20p | 11.60p | 76967 |
| 29/02/2024 | 11.60p | 12.00p | 11.25p | 11.60p | 114582 |
| 28/02/2024 | 11.50p | 12.00p | 11.46p | 11.60p | 94891 |
| 27/02/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 236012 |
| 26/02/2024 | 11.50p | 12.00p | 11.15p | 11.50p | 33722 |
| 23/02/2024 | 11.25p | 11.90p | 11.25p | 11.50p | 58461 |
| 22/02/2024 | 11.25p | 11.48p | 11.00p | 11.25p | 24027 |
| 21/02/2024 | 10.75p | 11.50p | 10.75p | 11.25p | 131400 |
| 20/02/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 480 |
| 19/02/2024 | 11.25p | 11.25p | 10.55p | 10.75p | 62898 |
| 16/02/2024 | 11.35p | 11.70p | 11.03p | 11.25p | 43729 |
| 15/02/2024 | 11.35p | 11.35p | 11.23p | 11.35p | 0 |
| 14/02/2024 | 11.50p | 12.00p | 11.00p | 11.35p | 136225 |
| 13/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 32705 |
| 12/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 96 |
| 09/02/2024 | 11.50p | 12.00p | 10.80p | 11.50p | 24379 |
*Close Price adjusted for both dividends and splits