Orcadian Energy (ORCA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/12/2022 14.50p 15.85p 13.34p 14.50p 7518
23/12/2022 15.00p 16.00p 13.25p 14.50p 10896
22/12/2022 15.00p 15.90p 14.24p 15.00p 8086
21/12/2022 14.50p 16.00p 14.24p 15.00p 106629
20/12/2022 14.50p 14.50p 13.00p 14.50p 32
19/12/2022 16.50p 17.00p 14.50p 14.50p 23654
16/12/2022 19.00p 19.00p 15.00p 16.50p 62701
15/12/2022 19.25p 19.25p 19.15p 19.25p 267
14/12/2022 19.25p 20.00p 18.65p 19.25p 7920
13/12/2022 19.25p 19.65p 19.25p 19.25p 4677
12/12/2022 22.00p 22.00p 18.50p 19.25p 77730
09/12/2022 23.00p 23.00p 21.00p 22.00p 20760
08/12/2022 23.50p 23.50p 22.00p 23.50p 1918
07/12/2022 23.50p 24.00p 22.30p 24.00p 17602
06/12/2022 25.50p 25.60p 23.00p 23.50p 29154
05/12/2022 25.50p 25.55p 25.00p 25.50p 13106
02/12/2022 25.50p 26.00p 25.50p 25.50p 3846
01/12/2022 26.00p 26.00p 25.00p 25.80p 10699
30/11/2022 26.00p 27.00p 25.20p 26.00p 15003
29/11/2022 25.00p 26.00p 25.00p 26.00p 107047
28/11/2022 24.00p 24.00p 24.00p 24.00p 15900
25/11/2022 24.00p 24.00p 24.00p 24.00p 300
24/11/2022 24.00p 24.00p 24.00p 24.00p 5000
23/11/2022 24.00p 24.00p 24.00p 24.00p 1041
22/11/2022 24.00p 24.00p 24.00p 24.00p 698
21/11/2022 24.50p 25.00p 24.00p 24.00p 19000
18/11/2022 24.50p 24.50p 23.00p 24.50p 34122
17/11/2022 25.00p 25.00p 24.00p 24.50p 10063
16/11/2022 25.00p 25.00p 25.00p 25.00p 0
15/11/2022 25.00p 25.96p 24.00p 25.00p 12694
14/11/2022 25.00p 25.00p 24.10p 25.00p 9378
11/11/2022 27.00p 25.50p 25.50p 25.50p 0
10/11/2022 25.50p 25.50p 25.50p 25.50p 0
09/11/2022 27.00p 27.00p 25.00p 25.50p 9415
08/11/2022 27.00p 27.50p 24.94p 26.00p 34564
07/11/2022 27.50p 28.40p 25.50p 27.00p 84789
04/11/2022 27.50p 28.40p 27.50p 28.00p 54
03/11/2022 28.00p 28.44p 28.00p 28.00p 15893
02/11/2022 27.50p 28.00p 27.00p 28.00p 5000
01/11/2022 28.00p 28.00p 27.00p 28.00p 5640
31/10/2022 28.00p 28.00p 27.00p 28.00p 10
28/10/2022 28.00p 28.00p 27.60p 28.00p 437
27/10/2022 28.00p 29.00p 28.00p 28.00p 10915
26/10/2022 28.00p 28.00p 27.67p 28.00p 0
25/10/2022 28.00p 29.00p 28.00p 28.00p 68
24/10/2022 28.00p 28.00p 27.00p 28.00p 5000
21/10/2022 28.00p 28.00p 27.00p 28.00p 2730
20/10/2022 28.00p 28.00p 27.67p 28.00p 0
19/10/2022 28.00p 28.00p 27.67p 28.00p 0
18/10/2022 28.00p 28.00p 27.00p 28.00p 4533
17/10/2022 28.50p 30.00p 27.50p 28.00p 5010
14/10/2022 28.50p 28.50p 28.20p 28.50p 0
13/10/2022 28.50p 29.20p 27.06p 28.50p 6312
12/10/2022 28.50p 28.50p 27.60p 28.50p 0
11/10/2022 28.50p 29.00p 27.60p 28.50p 0
10/10/2022 31.50p 31.50p 28.00p 29.00p 42781
07/10/2022 31.00p 31.00p 30.20p 31.00p 82
06/10/2022 31.00p 31.45p 30.00p 31.00p 406
05/10/2022 31.00p 31.45p 31.00p 31.00p 3389
04/10/2022 31.00p 31.00p 30.00p 31.00p 10067
03/10/2022 31.00p 31.00p 30.00p 31.00p 286
30/09/2022 34.00p 35.00p 30.04p 31.00p 22844
29/09/2022 34.00p 34.46p 34.00p 34.00p 15277
28/09/2022 34.00p 34.00p 34.00p 34.00p 5000
27/09/2022 34.50p 34.50p 34.50p 34.50p 0
26/09/2022 34.50p 34.50p 34.00p 34.50p 3000
23/09/2022 34.50p 34.75p 34.50p 34.50p 210
22/09/2022 34.50p 34.50p 34.50p 34.50p 0
21/09/2022 35.00p 35.30p 34.00p 34.50p 13497
20/09/2022 35.00p 35.30p 34.04p 35.00p 48709
19/09/2022 35.00p 36.00p 35.00p 35.00p 3344
16/09/2022 35.00p 36.00p 35.00p 35.00p 3344
15/09/2022 35.00p 36.00p 34.04p 35.00p 5883
14/09/2022 36.50p 36.50p 35.00p 35.00p 12860
13/09/2022 38.00p 38.00p 36.06p 36.50p 13183
12/09/2022 38.00p 38.00p 36.06p 37.50p 3814
09/09/2022 38.50p 38.50p 37.00p 37.50p 30141
08/09/2022 35.00p 37.90p 35.00p 37.50p 92352
07/09/2022 35.00p 35.40p 34.04p 35.00p 6854
06/09/2022 34.50p 35.00p 34.00p 35.00p 6754
05/09/2022 35.00p 35.46p 34.00p 34.50p 63689
02/09/2022 35.00p 35.22p 34.00p 35.00p 3728
01/09/2022 35.50p 35.50p 34.01p 35.00p 8657
31/08/2022 36.00p 36.28p 36.00p 36.00p 11001
30/08/2022 35.00p 37.00p 34.01p 36.00p 77712
29/08/2022 32.50p 35.50p 32.02p 35.00p 202708
26/08/2022 32.50p 35.50p 32.02p 35.00p 144417
25/08/2022 32.50p 32.75p 32.00p 32.50p 2115
24/08/2022 33.00p 33.00p 32.00p 32.50p 12000
23/08/2022 34.00p 34.00p 30.10p 33.00p 28465
22/08/2022 34.00p 34.00p 33.04p 34.00p 14142
19/08/2022 33.50p 33.50p 33.00p 33.50p 282
18/08/2022 33.50p 33.50p 33.40p 33.50p 1173
17/08/2022 33.50p 33.50p 33.00p 33.50p 1563
16/08/2022 34.00p 34.00p 33.00p 33.50p 3000
15/08/2022 33.50p 34.00p 32.06p 34.00p 18344
12/08/2022 33.50p 33.50p 33.50p 33.50p 0
11/08/2022 33.00p 33.50p 32.00p 33.50p 37769
10/08/2022 33.00p 33.00p 32.90p 33.00p 5984
09/08/2022 33.00p 33.00p 33.00p 33.00p 0
08/08/2022 33.00p 33.00p 33.00p 33.00p 0
05/08/2022 33.00p 33.78p 32.02p 33.00p 1797
04/08/2022 33.00p 33.45p 33.00p 33.00p 98
03/08/2022 33.00p 33.88p 33.00p 33.00p 2652
02/08/2022 31.50p 31.50p 31.50p 31.50p 0
01/08/2022 31.50p 33.00p 31.40p 31.50p 3153
29/07/2022 30.50p 32.00p 30.15p 31.50p 42330
28/07/2022 30.00p 30.88p 29.02p 30.50p 36004
27/07/2022 32.50p 33.25p 29.20p 29.50p 64835
26/07/2022 34.00p 34.00p 31.00p 32.50p 37750
25/07/2022 35.50p 35.50p 34.00p 34.00p 44331
22/07/2022 35.50p 35.50p 35.50p 35.50p 0
21/07/2022 35.50p 35.89p 35.50p 35.50p 5517
20/07/2022 35.50p 35.94p 34.06p 35.50p 18393
19/07/2022 35.50p 35.50p 34.00p 35.50p 2501
18/07/2022 35.50p 35.94p 35.50p 35.50p 150
15/07/2022 35.50p 35.50p 35.50p 35.50p 0
14/07/2022 35.50p 35.95p 35.50p 35.50p 1390
13/07/2022 37.00p 37.00p 34.11p 35.50p 34383
12/07/2022 36.50p 36.90p 36.00p 36.00p 3440
11/07/2022 37.00p 37.00p 36.00p 36.50p 1984
08/07/2022 36.50p 37.00p 36.50p 37.00p 5044
07/07/2022 36.50p 36.50p 36.47p 36.50p 173
06/07/2022 37.00p 37.00p 36.04p 36.50p 7837
05/07/2022 37.00p 37.00p 37.00p 37.00p 0
04/07/2022 36.00p 37.10p 36.00p 37.00p 18673
01/07/2022 36.00p 36.40p 36.00p 36.00p 6585
30/06/2022 37.50p 39.00p 35.06p 36.00p 41742
29/06/2022 41.00p 41.00p 38.00p 39.00p 108470
28/06/2022 41.00p 41.00p 40.00p 41.00p 15500
27/06/2022 40.00p 41.00p 40.00p 41.00p 5343
24/06/2022 43.50p 43.50p 40.00p 41.00p 61213
23/06/2022 43.50p 44.70p 43.50p 43.50p 89
22/06/2022 44.00p 45.20p 42.60p 43.50p 43999
21/06/2022 44.50p 44.50p 44.50p 44.50p 0
20/06/2022 44.50p 45.80p 43.15p 44.50p 9717
17/06/2022 43.00p 44.00p 42.00p 43.50p 33597
16/06/2022 43.50p 45.94p 42.10p 42.50p 44010
15/06/2022 43.50p 45.00p 43.50p 43.50p 5121
14/06/2022 46.50p 48.00p 41.00p 43.00p 103175
13/06/2022 46.50p 48.00p 45.60p 46.50p 232509
10/06/2022 45.00p 48.00p 45.00p 45.40p 140934
09/06/2022 45.00p 47.00p 43.80p 45.00p 30214
08/06/2022 45.00p 47.40p 44.76p 45.50p 130558
07/06/2022 43.50p 47.92p 43.50p 45.50p 67365
06/06/2022 44.00p 44.70p 42.06p 43.50p 57601
03/06/2022 39.00p 44.00p 39.00p 44.00p 336011
02/06/2022 39.00p 44.00p 39.00p 44.00p 336011
01/06/2022 39.00p 44.00p 39.00p 44.00p 336011
31/05/2022 39.00p 39.25p 39.00p 39.00p 6000
30/05/2022 39.50p 40.00p 39.00p 39.00p 23080
27/05/2022 41.00p 42.00p 38.00p 39.50p 43753
26/05/2022 41.00p 42.00p 39.33p 42.00p 22500
25/05/2022 41.00p 41.00p 41.00p 41.00p 0
24/05/2022 41.00p 41.00p 40.10p 41.00p 2930
23/05/2022 40.50p 41.22p 40.50p 41.00p 2397
20/05/2022 41.00p 42.00p 39.33p 40.50p 56554
19/05/2022 42.50p 43.70p 39.21p 40.50p 39211
18/05/2022 43.00p 43.00p 42.15p 42.50p 5000
17/05/2022 41.50p 43.94p 41.10p 43.00p 27130
16/05/2022 39.00p 42.94p 39.00p 41.50p 82138
13/05/2022 40.00p 40.58p 39.02p 39.50p 19319
12/05/2022 42.00p 43.29p 39.10p 40.00p 57458
11/05/2022 43.00p 44.00p 40.72p 42.00p 60740
10/05/2022 41.00p 43.98p 41.00p 43.00p 43286
09/05/2022 41.50p 41.98p 40.00p 41.00p 98915
06/05/2022 41.00p 41.00p 40.04p 40.50p 62185
05/05/2022 41.00p 41.45p 39.10p 41.00p 51580
04/05/2022 41.00p 42.00p 40.62p 41.00p 63097
03/05/2022 41.00p 41.96p 40.55p 41.00p 65100
02/05/2022 41.00p 41.00p 40.28p 41.00p 12521
29/04/2022 41.00p 41.00p 40.28p 41.00p 12521
28/04/2022 41.00p 41.70p 40.20p 41.00p 112966
27/04/2022 41.00p 41.11p 40.10p 41.00p 19319
26/04/2022 41.00p 41.80p 40.10p 41.00p 52999
25/04/2022 44.00p 44.00p 41.00p 41.00p 25220
22/04/2022 42.00p 45.00p 42.00p 44.00p 135144
21/04/2022 42.00p 42.96p 41.49p 42.00p 6374
20/04/2022 43.00p 43.45p 41.30p 42.00p 47393
19/04/2022 39.50p 44.00p 39.07p 43.00p 120613
18/04/2022 40.00p 40.00p 39.10p 39.50p 44316
15/04/2022 40.00p 40.00p 39.10p 39.50p 44316
14/04/2022 40.00p 40.00p 39.10p 39.50p 44316
13/04/2022 39.50p 41.00p 38.15p 40.00p 144416
12/04/2022 39.50p 40.85p 37.00p 39.50p 86484
11/04/2022 42.00p 42.00p 39.00p 40.00p 40135
08/04/2022 44.00p 44.00p 41.00p 42.00p 24207
07/04/2022 44.50p 46.00p 44.00p 45.00p 95928
06/04/2022 44.50p 46.00p 44.50p 45.00p 55614
05/04/2022 44.00p 47.00p 43.00p 45.00p 229494
04/04/2022 43.50p 47.00p 43.50p 44.00p 50022
01/04/2022 40.00p 44.29p 40.00p 43.50p 46674
31/03/2022 37.00p 42.00p 36.00p 40.00p 70648
30/03/2022 37.00p 38.00p 36.30p 37.00p 46246
29/03/2022 36.50p 37.00p 36.29p 37.00p 13550
28/03/2022 38.00p 38.40p 36.25p 37.00p 56040
25/03/2022 38.00p 38.00p 36.25p 38.00p 17568
24/03/2022 38.00p 40.00p 37.40p 38.00p 24833
23/03/2022 38.00p 38.00p 36.55p 38.00p 25958
22/03/2022 38.00p 39.71p 38.00p 38.00p 19878

*Close Price adjusted for both dividends and splits