Orcadian Energy (ORCA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
11/08/2023 3.75p 4.17p 3.33p 3.75p 44124
10/08/2023 3.50p 4.50p 3.50p 3.75p 146148
09/08/2023 3.75p 4.00p 3.00p 3.50p 59523
08/08/2023 3.75p 4.00p 3.00p 3.50p 235246
07/08/2023 4.00p 5.00p 3.32p 3.75p 278324
04/08/2023 4.75p 6.00p 3.00p 4.90p 1172233
03/08/2023 4.75p 8.00p 3.35p 4.30p 2066589
02/08/2023 2.75p 12.00p 2.75p 4.50p 3389500
01/08/2023 2.25p 3.35p 2.23p 2.75p 174682
31/07/2023 2.75p 2.78p 2.00p 2.25p 258889
28/07/2023 2.50p 2.50p 2.25p 2.50p 0
27/07/2023 2.75p 3.00p 2.10p 2.50p 34153
26/07/2023 2.75p 3.00p 2.50p 2.75p 20533
25/07/2023 3.00p 3.06p 2.50p 3.06p 49237
24/07/2023 3.00p 3.00p 2.83p 3.00p 0
21/07/2023 3.00p 3.33p 2.50p 3.00p 10029
20/07/2023 3.00p 3.30p 3.00p 3.00p 9090
19/07/2023 3.50p 3.50p 3.00p 3.00p 10000
18/07/2023 3.50p 4.00p 3.00p 3.50p 744
17/07/2023 3.50p 3.67p 3.50p 3.50p 0
14/07/2023 3.50p 3.50p 3.00p 3.50p 16225
13/07/2023 3.50p 4.00p 3.00p 3.50p 20325
12/07/2023 3.50p 4.00p 3.00p 3.50p 31781
11/07/2023 3.75p 3.75p 3.01p 3.50p 20000
10/07/2023 3.75p 3.75p 3.10p 3.75p 17000
07/07/2023 3.75p 3.75p 3.10p 3.75p 5576
06/07/2023 3.75p 4.28p 3.08p 3.75p 8108
05/07/2023 4.50p 5.00p 3.55p 3.75p 91357
04/07/2023 4.50p 5.00p 4.00p 4.50p 70451
03/07/2023 3.25p 5.00p 3.00p 4.50p 468875
30/06/2023 2.10p 3.50p 2.10p 3.25p 504703
29/06/2023 2.10p 2.10p 2.07p 2.10p 0
28/06/2023 2.10p 2.10p 2.07p 2.10p 0
27/06/2023 2.10p 2.10p 2.07p 2.10p 0
26/06/2023 2.10p 2.20p 2.00p 2.10p 560
23/06/2023 2.10p 2.17p 2.01p 2.10p 17046
22/06/2023 2.10p 2.10p 2.00p 2.10p 5800
21/06/2023 2.10p 2.20p 2.10p 2.10p 45
20/06/2023 2.10p 2.20p 2.10p 2.10p 45
19/06/2023 2.10p 2.17p 2.00p 2.10p 131
16/06/2023 2.15p 2.30p 2.10p 2.10p 276
15/06/2023 2.15p 2.15p 2.08p 2.15p 0
14/06/2023 2.15p 2.15p 2.08p 2.15p 0
13/06/2023 2.15p 2.15p 2.00p 2.15p 20600
12/06/2023 2.75p 2.75p 2.10p 2.34p 266540
09/06/2023 2.75p 2.75p 2.50p 2.75p 0
08/06/2023 2.75p 3.39p 2.75p 2.75p 18082
07/06/2023 4.00p 4.00p 2.75p 2.75p 70267
06/06/2023 4.00p 4.50p 3.50p 4.00p 59
05/06/2023 4.25p 4.50p 4.00p 4.25p 719
02/06/2023 4.00p 4.25p 4.25p 4.25p 0
01/06/2023 4.25p 4.50p 4.01p 4.25p 37698
31/05/2023 4.25p 5.00p 4.00p 4.50p 12630
30/05/2023 4.50p 4.50p 4.00p 4.50p 10121
26/05/2023 4.50p 5.00p 4.50p 4.50p 20
25/05/2023 4.50p 5.00p 4.50p 4.50p 20
24/05/2023 4.75p 5.00p 4.00p 4.50p 7552
23/05/2023 4.75p 4.75p 4.75p 4.75p 0
22/05/2023 4.75p 4.75p 4.75p 4.75p 0
19/05/2023 4.75p 4.75p 4.75p 4.75p 0
18/05/2023 4.75p 4.75p 4.75p 4.75p 0
17/05/2023 4.75p 4.75p 4.75p 4.75p 0
16/05/2023 5.00p 5.00p 4.56p 4.75p 19409
15/05/2023 5.25p 5.94p 4.50p 5.00p 212997
12/05/2023 5.75p 6.50p 5.75p 6.25p 15
11/05/2023 5.75p 6.33p 6.25p 6.25p 0
10/05/2023 5.75p 6.33p 5.75p 6.25p 0
09/05/2023 5.75p 6.50p 5.75p 6.25p 15
05/05/2023 6.25p 6.50p 6.25p 6.25p 15
04/05/2023 6.25p 6.50p 6.00p 6.25p 20015
03/05/2023 6.25p 6.25p 6.05p 6.05p 4636
02/05/2023 6.25p 6.41p 6.00p 6.25p 8339
28/04/2023 5.75p 6.25p 5.75p 6.25p 4479
27/04/2023 6.25p 6.65p 6.13p 6.65p 12825
26/04/2023 5.75p 6.50p 5.75p 6.25p 30039
25/04/2023 6.25p 6.25p 6.25p 6.25p 0
24/04/2023 6.50p 6.50p 6.06p 6.25p 27960
21/04/2023 6.50p 7.00p 6.06p 6.50p 5982
20/04/2023 6.50p 6.50p 6.33p 6.50p 0
19/04/2023 6.50p 6.50p 6.33p 6.50p 0
18/04/2023 6.50p 6.50p 6.11p 6.50p 9000
17/04/2023 6.50p 7.00p 6.50p 6.50p 100
14/04/2023 6.50p 6.87p 6.00p 6.50p 30084
13/04/2023 6.50p 6.50p 6.33p 6.50p 0
12/04/2023 6.50p 6.50p 6.33p 6.50p 0
11/04/2023 6.50p 6.94p 6.06p 6.50p 17537
06/04/2023 6.50p 7.00p 6.50p 6.50p 45
05/04/2023 6.50p 7.00p 6.06p 6.50p 5643
04/04/2023 6.50p 7.00p 6.11p 6.50p 50309
03/04/2023 5.50p 7.00p 5.00p 6.50p 221523
31/03/2023 6.50p 6.62p 5.50p 5.50p 18239
30/03/2023 5.50p 7.00p 5.00p 6.50p 557639
29/03/2023 7.38p 7.38p 6.50p 6.75p 105014
28/03/2023 7.38p 7.75p 7.00p 7.38p 7373
27/03/2023 8.00p 8.00p 7.00p 7.38p 190138
24/03/2023 8.00p 8.00p 7.50p 7.75p 15454
23/03/2023 7.75p 8.00p 7.50p 7.75p 4028
22/03/2023 9.25p 9.25p 7.50p 7.75p 145129
21/03/2023 9.25p 9.70p 8.50p 9.25p 8651
20/03/2023 9.25p 9.25p 8.50p 9.25p 225
17/03/2023 9.25p 9.25p 8.58p 9.25p 2500
16/03/2023 9.25p 9.25p 8.58p 9.25p 9446
15/03/2023 9.25p 9.25p 8.65p 9.25p 41571
14/03/2023 9.25p 9.50p 9.25p 9.25p 0
13/03/2023 10.00p 10.00p 8.50p 9.25p 101931
10/03/2023 10.00p 11.00p 9.00p 10.00p 11604
09/03/2023 10.00p 10.00p 10.00p 10.00p 0
08/03/2023 10.00p 11.00p 9.00p 10.00p 15095
07/03/2023 10.50p 10.50p 9.00p 10.00p 90992
06/03/2023 10.50p 10.59p 9.00p 10.50p 25126
03/03/2023 10.50p 10.71p 10.50p 10.50p 0
02/03/2023 10.50p 10.71p 10.50p 10.50p 0
01/03/2023 10.50p 10.59p 10.50p 10.50p 887
28/02/2023 10.50p 12.00p 9.00p 10.50p 6147
27/02/2023 10.50p 12.00p 10.09p 10.50p 4765
24/02/2023 10.50p 12.00p 9.30p 10.50p 20021
23/02/2023 11.00p 12.00p 9.00p 10.50p 32558
22/02/2023 11.00p 11.00p 10.91p 11.00p 440
21/02/2023 11.00p 11.00p 10.00p 11.00p 18500
20/02/2023 11.00p 12.00p 10.00p 11.00p 213
17/02/2023 11.00p 11.00p 10.02p 11.00p 20700
16/02/2023 11.00p 11.23p 10.00p 11.00p 8937
15/02/2023 11.00p 12.00p 10.00p 11.00p 2376
14/02/2023 10.50p 12.00p 10.00p 11.00p 132966
13/02/2023 10.00p 10.86p 10.00p 10.50p 42736
10/02/2023 10.00p 10.37p 10.00p 10.00p 119
09/02/2023 10.00p 10.38p 9.00p 10.00p 245012
08/02/2023 10.00p 11.00p 9.00p 10.00p 59766
07/02/2023 10.50p 10.68p 9.03p 10.00p 24010
06/02/2023 10.75p 12.00p 9.00p 10.50p 13960
03/02/2023 10.25p 12.00p 9.50p 9.50p 60686
02/02/2023 10.50p 12.00p 9.00p 10.25p 203779
01/02/2023 13.00p 13.00p 9.00p 11.00p 300719
31/01/2023 15.00p 15.00p 15.00p 15.00p 0
30/01/2023 15.00p 15.00p 14.70p 15.00p 11500
27/01/2023 15.00p 15.78p 14.00p 15.00p 52
26/01/2023 15.50p 15.50p 14.00p 15.00p 75320
25/01/2023 15.50p 17.00p 15.35p 15.50p 79291
24/01/2023 14.00p 15.50p 14.00p 15.50p 61129
23/01/2023 14.00p 14.00p 13.35p 14.00p 61220
20/01/2023 14.00p 14.00p 13.67p 14.00p 0
19/01/2023 14.25p 16.00p 13.40p 14.00p 66107
18/01/2023 15.75p 15.75p 13.60p 14.25p 109529
17/01/2023 16.00p 16.00p 15.22p 16.00p 1326
16/01/2023 18.00p 18.00p 16.00p 16.00p 41095
13/01/2023 16.50p 17.90p 16.50p 17.50p 11576
12/01/2023 16.50p 16.50p 16.50p 16.50p 0
11/01/2023 15.00p 17.55p 15.00p 16.50p 10849
10/01/2023 14.50p 15.85p 13.00p 14.50p 13358
09/01/2023 14.00p 15.85p 13.35p 14.50p 16355
06/01/2023 14.00p 14.00p 13.50p 14.00p 0
05/01/2023 14.00p 14.65p 13.00p 14.00p 157
04/01/2023 14.00p 14.65p 14.00p 14.00p 1597
03/01/2023 14.50p 15.00p 13.00p 14.00p 37761
30/12/2022 14.50p 14.50p 13.60p 14.50p 0
29/12/2022 14.50p 16.00p 14.50p 14.50p 3275

*Close Price adjusted for both dividends and splits