Orcadian Energy (ORCA) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Orcadian Energy

Date Open High Low Close* Volume
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
08/02/2024 11.50p 11.70p 11.00p 11.50p 34896
07/02/2024 12.25p 12.50p 11.05p 11.50p 436435
06/02/2024 13.25p 13.25p 12.25p 12.25p 22858
05/02/2024 13.25p 13.50p 13.25p 13.25p 0
02/02/2024 13.25p 13.25p 12.50p 13.25p 83618
01/02/2024 12.25p 15.00p 12.00p 13.25p 140635
31/01/2024 12.00p 13.00p 11.50p 12.50p 27544
30/01/2024 12.25p 13.00p 11.50p 12.25p 49826
29/01/2024 11.75p 12.50p 11.13p 12.25p 319433
26/01/2024 11.75p 12.25p 11.50p 12.25p 50559
25/01/2024 12.25p 12.50p 11.50p 12.25p 7388
24/01/2024 12.50p 12.50p 11.50p 12.25p 135713
23/01/2024 12.50p 12.50p 12.28p 12.50p 47335
22/01/2024 12.50p 12.50p 12.00p 12.50p 100464
19/01/2024 12.75p 12.85p 12.06p 12.50p 43006
18/01/2024 12.50p 12.75p 11.00p 12.75p 796424
17/01/2024 12.50p 13.00p 12.00p 12.50p 27103
16/01/2024 12.50p 12.50p 12.00p 12.50p 717
15/01/2024 12.50p 12.80p 12.50p 12.50p 57000
12/01/2024 12.25p 13.00p 11.66p 12.50p 312640
11/01/2024 12.50p 13.00p 11.43p 12.25p 221625
10/01/2024 12.50p 12.67p 12.31p 12.50p 20000
09/01/2024 12.50p 13.00p 12.00p 12.50p 154759
08/01/2024 12.25p 12.88p 12.00p 12.50p 2480699
05/01/2024 12.00p 12.50p 12.00p 12.50p 69420
04/01/2024 12.50p 13.00p 11.30p 11.30p 135836
03/01/2024 12.50p 12.50p 11.80p 12.50p 4725
02/01/2024 12.50p 13.00p 11.00p 12.50p 392293
29/12/2023 12.50p 12.70p 12.00p 12.50p 55966
28/12/2023 13.50p 13.50p 12.00p 12.20p 354130
27/12/2023 13.75p 14.00p 12.04p 13.50p 204594
22/12/2023 13.75p 13.75p 13.10p 13.75p 28494
21/12/2023 14.25p 14.50p 13.50p 13.75p 94467
20/12/2023 14.50p 15.00p 13.56p 14.25p 72688
19/12/2023 14.50p 15.00p 14.00p 14.50p 85274
18/12/2023 16.50p 18.00p 14.00p 14.70p 257331
15/12/2023 16.50p 18.00p 15.00p 16.50p 60001
14/12/2023 16.50p 18.00p 15.00p 16.50p 60354
13/12/2023 17.50p 19.00p 16.00p 17.00p 116722
12/12/2023 17.50p 19.00p 16.00p 17.50p 54012
11/12/2023 17.50p 17.50p 16.00p 17.50p 18195
08/12/2023 17.50p 19.00p 16.00p 17.50p 605282
07/12/2023 18.00p 26.00p 16.00p 17.50p 1755440
06/12/2023 20.20p 21.00p 17.03p 18.00p 369024
05/12/2023 20.20p 21.00p 18.75p 20.20p 222786
04/12/2023 20.20p 21.00p 19.40p 20.20p 82124
01/12/2023 22.00p 22.00p 18.20p 20.20p 328648
30/11/2023 21.20p 22.04p 20.44p 21.50p 200343
29/11/2023 21.50p 23.00p 20.23p 21.20p 492042
28/11/2023 20.50p 22.00p 18.60p 21.40p 405515
27/11/2023 19.00p 20.50p 17.60p 20.50p 324411
24/11/2023 19.00p 20.00p 18.00p 19.00p 128302
23/11/2023 20.50p 22.00p 18.00p 20.00p 206927
22/11/2023 20.50p 20.50p 19.28p 20.50p 19032
21/11/2023 20.50p 22.00p 19.00p 20.50p 76064
20/11/2023 20.50p 22.00p 19.00p 22.00p 83801
17/11/2023 20.50p 22.00p 19.00p 20.50p 633379
16/11/2023 18.00p 22.00p 17.00p 17.60p 473231
15/11/2023 18.00p 19.00p 17.00p 18.00p 48639
14/11/2023 18.00p 19.00p 17.14p 18.00p 134100
13/11/2023 18.00p 19.00p 16.30p 18.00p 24137
10/11/2023 18.00p 18.00p 17.00p 18.00p 43136
09/11/2023 18.00p 19.00p 17.00p 18.00p 176790
08/11/2023 18.50p 19.15p 17.00p 18.00p 119865
07/11/2023 19.50p 20.00p 18.00p 18.50p 134342
06/11/2023 19.00p 21.40p 19.00p 19.50p 155655
03/11/2023 20.00p 20.00p 18.70p 19.50p 116960
02/11/2023 20.00p 21.00p 19.00p 20.00p 306121
01/11/2023 21.00p 21.00p 19.00p 20.00p 135838
31/10/2023 22.00p 22.56p 20.36p 21.00p 109789
30/10/2023 21.00p 23.00p 20.83p 22.00p 62243
27/10/2023 21.00p 23.00p 20.00p 20.60p 169530
26/10/2023 21.50p 22.00p 19.00p 21.00p 430249
25/10/2023 23.00p 24.00p 21.00p 21.50p 844901
24/10/2023 22.50p 24.00p 20.11p 22.00p 335929
23/10/2023 22.00p 24.00p 21.00p 22.50p 175586
20/10/2023 22.00p 23.00p 21.00p 22.00p 403128
19/10/2023 22.00p 24.00p 20.00p 23.00p 410969
18/10/2023 20.00p 22.75p 19.00p 22.00p 569951
17/10/2023 19.00p 21.00p 17.00p 20.80p 881155
16/10/2023 20.50p 20.60p 18.00p 19.00p 1128933
13/10/2023 21.00p 22.00p 20.00p 20.50p 305820
12/10/2023 21.00p 23.00p 20.00p 22.00p 347996
11/10/2023 22.00p 23.00p 20.00p 21.00p 404695
10/10/2023 23.00p 24.00p 21.00p 21.80p 346293
09/10/2023 25.00p 27.00p 22.00p 25.00p 737840
06/10/2023 26.00p 27.86p 24.00p 25.00p 1071410
05/10/2023 24.50p 29.00p 24.00p 26.40p 2466182
04/10/2023 25.50p 30.93p 23.00p 25.00p 4450418
03/10/2023 13.75p 26.25p 13.75p 24.00p 4069070
02/10/2023 13.00p 18.00p 12.00p 13.75p 741239
29/09/2023 13.50p 14.45p 12.50p 14.00p 442986
28/09/2023 11.50p 16.90p 11.50p 13.50p 2116196
27/09/2023 12.25p 12.50p 10.50p 11.50p 449929
26/09/2023 14.25p 15.00p 12.00p 13.00p 792218
25/09/2023 14.50p 16.50p 14.00p 14.50p 814642
22/09/2023 15.25p 15.50p 13.62p 14.25p 864079
21/09/2023 14.25p 19.00p 14.00p 15.50p 3593368
20/09/2023 10.00p 16.00p 9.50p 13.75p 5950745
19/09/2023 7.00p 12.00p 7.00p 10.00p 4042570
18/09/2023 3.50p 8.00p 3.50p 7.00p 5086689
15/09/2023 3.55p 4.00p 3.17p 3.50p 31371
14/09/2023 3.75p 4.00p 3.54p 3.55p 82913
13/09/2023 4.25p 4.25p 3.89p 4.00p 90706
12/09/2023 4.25p 4.50p 4.00p 4.25p 73245
11/09/2023 4.25p 4.50p 4.00p 4.25p 11573
08/09/2023 4.25p 4.50p 4.00p 4.25p 4312
07/09/2023 4.25p 4.40p 4.11p 4.25p 62350
06/09/2023 4.50p 4.80p 4.00p 4.25p 50831
05/09/2023 4.50p 4.92p 4.21p 4.50p 30447
04/09/2023 4.75p 5.00p 4.00p 4.50p 27597
01/09/2023 4.75p 5.10p 4.50p 4.75p 3926
31/08/2023 4.75p 5.00p 4.50p 5.00p 9815
30/08/2023 4.50p 5.00p 4.50p 4.75p 46031
29/08/2023 4.25p 5.19p 4.00p 4.50p 485902
25/08/2023 4.25p 4.50p 4.00p 4.25p 181424
24/08/2023 3.50p 5.00p 3.00p 4.25p 472367
23/08/2023 3.10p 4.00p 2.69p 3.50p 245415
22/08/2023 3.00p 3.50p 2.65p 2.85p 253733
21/08/2023 3.25p 3.25p 2.30p 3.00p 145034
18/08/2023 3.00p 3.50p 3.00p 3.25p 70268
17/08/2023 3.00p 3.30p 2.67p 3.00p 74331
16/08/2023 3.00p 3.00p 3.00p 3.00p 0
15/08/2023 3.25p 3.44p 2.65p 3.00p 63883
14/08/2023 3.75p 4.50p 2.67p 3.25p 163621

*Close Price adjusted for both dividends and splits