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 |
|---|---|---|---|---|---|
| 13/03/2025 | 9.88p | 10.00p | 9.00p | 9.88p | 53716 |
| 12/03/2025 | 9.88p | 9.88p | 9.18p | 9.88p | 10000 |
| 11/03/2025 | 9.50p | 9.95p | 9.50p | 9.88p | 5000 |
| 10/03/2025 | 9.50p | 10.00p | 9.00p | 9.40p | 35796 |
| 07/03/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 84519 |
| 06/03/2025 | 9.50p | 9.50p | 9.50p | 9.50p | 36699 |
| 05/03/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 155453 |
| 04/03/2025 | 10.00p | 10.00p | 9.00p | 9.50p | 131494 |
| 03/03/2025 | 9.75p | 10.50p | 9.00p | 9.75p | 218 |
| 28/02/2025 | 9.75p | 9.75p | 9.00p | 9.75p | 1108 |
| 27/02/2025 | 9.75p | 9.95p | 8.82p | 9.75p | 14389 |
| 26/02/2025 | 9.75p | 9.75p | 9.00p | 9.75p | 51594 |
| 25/02/2025 | 9.75p | 10.50p | 8.82p | 9.75p | 21496 |
| 24/02/2025 | 9.75p | 10.50p | 9.00p | 9.75p | 117742 |
| 21/02/2025 | 9.75p | 10.50p | 9.00p | 9.75p | 80060 |
| 20/02/2025 | 9.75p | 9.78p | 9.11p | 9.75p | 97221 |
| 19/02/2025 | 9.50p | 10.00p | 9.00p | 9.75p | 115907 |
| 18/02/2025 | 9.75p | 10.50p | 9.00p | 10.00p | 104777 |
| 17/02/2025 | 9.00p | 10.50p | 9.00p | 9.75p | 317437 |
| 14/02/2025 | 9.00p | 9.17p | 9.00p | 9.00p | 0 |
| 13/02/2025 | 9.00p | 9.00p | 8.50p | 9.00p | 11071 |
| 12/02/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 655 |
| 11/02/2025 | 8.75p | 9.50p | 8.00p | 9.00p | 131531 |
| 10/02/2025 | 8.75p | 9.50p | 8.00p | 8.75p | 23575 |
| 07/02/2025 | 8.75p | 9.50p | 8.75p | 8.75p | 31174 |
| 06/02/2025 | 8.50p | 8.90p | 8.13p | 8.50p | 667 |
| 05/02/2025 | 9.00p | 9.00p | 8.50p | 8.50p | 22499 |
| 04/02/2025 | 9.00p | 9.17p | 8.34p | 9.00p | 7970 |
| 03/02/2025 | 8.75p | 9.50p | 8.50p | 9.00p | 62895 |
| 31/01/2025 | 8.75p | 8.75p | 8.50p | 8.75p | 11 |
| 30/01/2025 | 9.00p | 9.00p | 8.60p | 8.75p | 44230 |
| 29/01/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 303 |
| 28/01/2025 | 9.00p | 9.00p | 8.50p | 9.00p | 25360 |
| 27/01/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 104559 |
| 24/01/2025 | 9.00p | 9.30p | 8.81p | 9.00p | 80105 |
| 23/01/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 360 |
| 22/01/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 220263 |
| 21/01/2025 | 9.00p | 9.44p | 8.50p | 9.00p | 108740 |
| 20/01/2025 | 9.00p | 9.00p | 8.50p | 9.00p | 76232 |
| 17/01/2025 | 9.50p | 10.00p | 8.50p | 9.00p | 131458 |
| 16/01/2025 | 9.63p | 10.00p | 9.00p | 9.50p | 52095 |
| 15/01/2025 | 9.63p | 9.90p | 9.00p | 9.63p | 14686 |
| 14/01/2025 | 9.93p | 10.10p | 9.00p | 9.63p | 39806 |
| 13/01/2025 | 9.93p | 10.25p | 9.92p | 9.93p | 39836 |
| 10/01/2025 | 9.93p | 10.07p | 9.93p | 9.93p | 13000 |
| 09/01/2025 | 10.05p | 10.25p | 9.67p | 9.93p | 6409 |
| 08/01/2025 | 10.05p | 10.05p | 9.60p | 10.05p | 845 |
| 07/01/2025 | 10.05p | 10.50p | 9.60p | 10.05p | 13541 |
| 06/01/2025 | 10.05p | 10.50p | 9.60p | 10.05p | 30351 |
| 03/01/2025 | 10.05p | 10.05p | 9.60p | 10.05p | 20732 |
| 02/01/2025 | 9.80p | 10.05p | 9.66p | 10.05p | 64264 |
| 31/12/2024 | 9.80p | 10.00p | 9.60p | 9.80p | 1085 |
| 30/12/2024 | 10.30p | 11.00p | 9.60p | 9.80p | 69886 |
| 27/12/2024 | 10.30p | 10.30p | 10.20p | 10.20p | 1000 |
| 24/12/2024 | 10.75p | 10.75p | 10.00p | 10.30p | 24000 |
| 23/12/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 32361 |
| 20/12/2024 | 11.00p | 11.50p | 10.15p | 10.50p | 96246 |
| 19/12/2024 | 10.75p | 11.50p | 10.00p | 11.00p | 138069 |
| 18/12/2024 | 10.75p | 11.50p | 10.00p | 10.20p | 28260 |
| 17/12/2024 | 10.75p | 11.75p | 10.00p | 10.75p | 29049 |
| 16/12/2024 | 12.50p | 13.00p | 10.00p | 11.20p | 343253 |
| 13/12/2024 | 11.25p | 13.25p | 11.00p | 13.00p | 521914 |
| 12/12/2024 | 8.50p | 14.00p | 8.00p | 11.25p | 1217379 |
| 11/12/2024 | 8.75p | 10.00p | 8.50p | 8.75p | 203478 |
| 10/12/2024 | 8.75p | 8.78p | 8.75p | 8.75p | 28567 |
| 09/12/2024 | 8.75p | 9.00p | 8.67p | 8.75p | 104808 |
| 06/12/2024 | 8.00p | 9.00p | 7.50p | 8.75p | 204170 |
| 05/12/2024 | 8.50p | 9.00p | 7.50p | 9.00p | 43446 |
| 04/12/2024 | 7.00p | 9.00p | 6.50p | 8.50p | 256288 |
| 03/12/2024 | 7.00p | 7.22p | 6.00p | 7.00p | 47738 |
| 02/12/2024 | 7.00p | 7.00p | 6.00p | 6.75p | 7827 |
| 29/11/2024 | 7.00p | 7.50p | 6.00p | 6.75p | 40095 |
| 28/11/2024 | 7.00p | 7.00p | 6.00p | 6.75p | 48179 |
| 27/11/2024 | 7.00p | 7.50p | 6.75p | 6.75p | 1395 |
| 26/11/2024 | 7.00p | 7.50p | 6.00p | 6.75p | 409 |
| 25/11/2024 | 7.00p | 7.50p | 6.00p | 6.75p | 176405 |
| 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 |
*Close Price adjusted for both dividends and splits