Orcadian Energy (ORCA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/03/2022 38.00p 38.89p 36.10p 38.00p 72643
18/03/2022 39.00p 40.00p 36.00p 38.00p 146361
17/03/2022 39.00p 39.00p 35.00p 39.00p 18766
16/03/2022 40.00p 40.00p 38.00p 39.00p 77070
15/03/2022 42.00p 43.00p 38.06p 40.00p 34174
14/03/2022 40.50p 47.92p 40.50p 42.00p 248439
11/03/2022 39.00p 41.48p 38.15p 40.50p 105435
10/03/2022 39.00p 39.75p 38.12p 39.00p 11800
09/03/2022 42.00p 42.00p 38.06p 39.00p 82991
08/03/2022 43.50p 43.50p 39.00p 42.00p 84121
07/03/2022 45.50p 45.50p 42.00p 43.00p 72769
04/03/2022 45.00p 47.00p 45.00p 45.50p 42165
03/03/2022 49.50p 59.50p 45.00p 45.00p 542486
02/03/2022 47.00p 50.00p 47.00p 48.50p 276787
01/03/2022 45.50p 47.92p 44.00p 47.00p 52033
28/02/2022 45.50p 45.50p 45.50p 45.50p 0
25/02/2022 45.50p 46.85p 44.30p 45.50p 6745
24/02/2022 47.00p 48.00p 45.40p 45.50p 30236
23/02/2022 43.00p 47.00p 43.00p 46.00p 40346
22/02/2022 47.00p 47.00p 41.08p 43.00p 30948
21/02/2022 47.00p 48.00p 45.12p 47.00p 18593
18/02/2022 43.50p 50.00p 43.50p 47.00p 143781
17/02/2022 41.50p 45.00p 41.50p 43.50p 53500
16/02/2022 41.50p 41.50p 41.50p 41.50p 0
15/02/2022 41.50p 41.50p 41.50p 41.50p 0
14/02/2022 41.50p 41.90p 41.04p 41.50p 11078
11/02/2022 40.50p 42.00p 40.50p 41.50p 13000
10/02/2022 41.00p 41.00p 40.04p 41.00p 687
09/02/2022 41.50p 42.00p 40.00p 41.00p 5054
08/02/2022 41.50p 42.00p 41.50p 41.50p 211
07/02/2022 41.50p 43.00p 41.50p 43.00p 3071
04/02/2022 41.50p 41.50p 41.50p 41.50p 0
03/02/2022 42.50p 42.50p 40.00p 41.50p 13062
02/02/2022 37.50p 42.50p 37.50p 42.50p 83603
01/02/2022 37.50p 37.50p 37.50p 37.50p 0
31/01/2022 37.50p 37.50p 36.36p 37.50p 1345
28/01/2022 37.50p 37.50p 36.36p 37.50p 1646
27/01/2022 37.50p 38.70p 37.50p 37.50p 4000
26/01/2022 37.50p 37.50p 37.50p 37.50p 0
25/01/2022 37.50p 37.50p 37.50p 37.50p 0
24/01/2022 37.50p 39.00p 36.32p 37.50p 22182
21/01/2022 36.50p 37.94p 36.30p 37.50p 20925
20/01/2022 36.00p 37.94p 35.65p 36.50p 19139
19/01/2022 36.50p 36.98p 35.25p 36.00p 5320
18/01/2022 36.00p 37.00p 36.00p 36.50p 10439
17/01/2022 36.00p 36.89p 36.00p 36.00p 6646
14/01/2022 36.00p 36.00p 36.00p 36.00p 0
13/01/2022 36.00p 36.00p 36.00p 36.00p 0
12/01/2022 35.50p 37.00p 35.20p 36.00p 74547
10/01/2022 35.50p 35.50p 35.40p 35.50p 13137
07/01/2022 35.50p 35.50p 35.50p 35.50p 0
06/01/2022 35.50p 35.50p 35.44p 35.50p 300
05/01/2022 35.50p 35.50p 35.50p 35.50p 0
04/01/2022 35.50p 35.50p 35.50p 35.50p 0
31/12/2021 35.50p 35.50p 35.50p 35.50p 0
30/12/2021 35.50p 35.50p 35.50p 35.50p 0
29/12/2021 35.50p 35.50p 35.50p 35.50p 0
24/12/2021 35.50p 35.50p 35.50p 35.50p 0
23/12/2021 35.50p 35.50p 35.00p 35.50p 10000
22/12/2021 35.50p 35.50p 35.02p 35.50p 10000
21/12/2021 35.50p 35.50p 35.50p 35.50p 0
20/12/2021 35.50p 35.50p 35.02p 35.50p 111
17/12/2021 35.50p 35.50p 35.50p 35.50p 0
16/12/2021 37.00p 37.00p 35.50p 35.50p 14000
15/12/2021 37.00p 37.00p 37.00p 37.00p 0
14/12/2021 37.00p 37.00p 37.00p 37.00p 0
13/12/2021 37.00p 37.00p 36.14p 37.00p 2243
10/12/2021 37.00p 37.00p 37.00p 37.00p 0
09/12/2021 37.00p 37.00p 37.00p 37.00p 0
08/12/2021 37.00p 37.00p 37.00p 37.00p 0
07/12/2021 37.00p 37.00p 37.00p 37.00p 0
06/12/2021 37.00p 37.00p 37.00p 37.00p 0
03/12/2021 37.00p 38.00p 37.00p 37.00p 2000
02/12/2021 37.00p 37.00p 37.00p 37.00p 0
01/12/2021 37.00p 37.96p 37.00p 37.00p 17812
30/11/2021 37.00p 37.00p 37.00p 37.00p 0
29/11/2021 37.00p 37.00p 37.00p 37.00p 0
26/11/2021 37.00p 37.00p 37.00p 37.00p 0
25/11/2021 37.50p 37.50p 35.50p 37.00p 15238
24/11/2021 37.50p 37.50p 37.50p 37.50p 0
23/11/2021 37.50p 37.50p 37.10p 37.50p 5000
22/11/2021 37.50p 37.50p 37.10p 37.50p 1000
19/11/2021 37.50p 37.50p 37.50p 37.50p 0
18/11/2021 37.50p 37.50p 37.50p 37.50p 0
17/11/2021 38.50p 38.50p 37.10p 37.50p 5022
16/11/2021 38.50p 38.50p 37.00p 38.50p 25000
15/11/2021 38.50p 38.50p 38.50p 38.50p 0
12/11/2021 38.50p 38.62p 38.02p 38.50p 10085
11/11/2021 38.50p 38.50p 38.50p 38.50p 0
10/11/2021 38.50p 38.50p 38.50p 38.50p 0
09/11/2021 38.50p 38.50p 38.50p 38.50p 0
08/11/2021 38.50p 38.50p 38.50p 38.50p 0
05/11/2021 40.00p 40.00p 38.04p 38.50p 2809
04/11/2021 39.00p 39.00p 39.00p 39.00p 0
03/11/2021 39.00p 39.00p 39.00p 39.00p 0
02/11/2021 41.00p 42.00p 39.00p 39.00p 4907
01/11/2021 41.00p 41.00p 40.00p 41.00p 5000
29/10/2021 41.00p 41.00p 40.00p 41.00p 2500
28/10/2021 40.50p 42.97p 40.11p 41.00p 99909
27/10/2021 40.50p 40.50p 40.50p 40.50p 0
26/10/2021 40.50p 40.50p 40.50p 40.50p 0
25/10/2021 40.50p 40.50p 40.00p 40.50p 19611
22/10/2021 40.50p 40.75p 40.02p 40.50p 16950
21/10/2021 43.00p 43.00p 40.50p 40.50p 16017
20/10/2021 43.00p 43.00p 43.00p 43.00p 0
19/10/2021 43.00p 43.00p 41.52p 43.00p 42046
18/10/2021 43.00p 43.00p 43.00p 43.00p 0
15/10/2021 43.00p 44.00p 41.50p 43.00p 4418
14/10/2021 42.50p 44.00p 41.48p 43.00p 98855
13/10/2021 41.50p 45.00p 40.15p 42.50p 146457
12/10/2021 40.00p 42.00p 40.00p 40.00p 86261
11/10/2021 39.00p 41.60p 38.50p 40.00p 42649
08/10/2021 38.50p 38.50p 37.00p 38.50p 6409
07/10/2021 38.50p 40.00p 37.06p 38.50p 91483
06/10/2021 38.50p 38.50p 38.00p 38.50p 0
05/10/2021 38.00p 38.00p 38.00p 38.00p 0
04/10/2021 38.00p 38.00p 36.00p 38.00p 1251
01/10/2021 38.50p 38.50p 37.00p 38.00p 2676
30/09/2021 38.50p 38.50p 38.50p 38.50p 0
29/09/2021 38.50p 38.50p 38.50p 38.50p 0
28/09/2021 38.50p 38.50p 37.06p 38.50p 10000
27/09/2021 38.50p 38.50p 38.50p 38.50p 0
24/09/2021 38.50p 38.50p 38.50p 38.50p 0
23/09/2021 38.50p 38.50p 38.50p 38.50p 0
22/09/2021 38.50p 38.50p 38.50p 38.50p 0
21/09/2021 39.00p 40.00p 38.00p 38.50p 2774
20/09/2021 39.00p 39.00p 39.00p 39.00p 0
17/09/2021 39.00p 39.00p 37.00p 39.00p 20000
16/09/2021 39.00p 39.00p 39.00p 39.00p 0
15/09/2021 39.00p 39.00p 39.00p 39.00p 0
14/09/2021 39.00p 39.00p 39.00p 39.00p 0
13/09/2021 39.00p 39.56p 39.00p 39.00p 24607
10/09/2021 39.00p 39.00p 38.00p 39.00p 8759
09/09/2021 39.50p 40.60p 39.00p 39.00p 113474
08/09/2021 33.00p 39.64p 33.00p 39.00p 182233
07/09/2021 33.00p 34.25p 33.00p 33.00p 5000
06/09/2021 33.00p 33.00p 33.00p 33.00p 0
03/09/2021 31.50p 33.50p 30.55p 33.00p 71042
02/09/2021 33.50p 35.00p 31.00p 31.50p 31308
01/09/2021 33.50p 33.50p 32.06p 33.50p 5000
31/08/2021 33.50p 33.50p 33.50p 33.50p 0
27/08/2021 33.50p 33.50p 32.00p 33.50p 27360
26/08/2021 33.50p 33.50p 33.50p 33.50p 0
25/08/2021 33.50p 33.50p 33.50p 33.50p 0
24/08/2021 33.50p 33.50p 33.50p 33.50p 0
23/08/2021 33.50p 35.00p 33.50p 33.50p 22409
20/08/2021 34.50p 34.50p 33.00p 34.00p 2000
19/08/2021 34.50p 34.50p 34.50p 34.50p 0
18/08/2021 34.50p 34.50p 34.50p 34.50p 0
17/08/2021 34.50p 34.50p 34.50p 34.50p 0
16/08/2021 34.50p 34.50p 34.50p 34.50p 0
13/08/2021 34.50p 34.50p 34.50p 34.50p 0
12/08/2021 34.50p 34.50p 33.23p 34.50p 10000
11/08/2021 34.50p 34.50p 34.50p 34.50p 0
10/08/2021 36.00p 36.00p 34.50p 34.50p 34000
09/08/2021 36.00p 36.00p 35.04p 36.00p 1620
06/08/2021 36.00p 36.00p 35.20p 36.00p 10000
05/08/2021 36.00p 36.00p 36.00p 36.00p 0
04/08/2021 37.50p 37.50p 36.00p 36.00p 4685
03/08/2021 36.50p 36.50p 36.40p 36.50p 395
02/08/2021 36.50p 38.00p 36.40p 38.00p 1745
30/07/2021 36.50p 37.00p 36.00p 37.00p 90342
29/07/2021 37.00p 37.00p 37.00p 37.00p 10000
28/07/2021 37.00p 37.63p 37.00p 37.00p 2258
27/07/2021 37.00p 37.90p 37.00p 37.00p 2500
26/07/2021 39.00p 39.00p 36.11p 37.50p 29000
23/07/2021 39.00p 39.23p 38.14p 39.00p 33601
22/07/2021 40.50p 40.50p 38.00p 39.00p 60172
21/07/2021 41.00p 41.00p 40.00p 40.50p 15357
20/07/2021 41.50p 41.50p 40.00p 41.00p 59210
19/07/2021 41.50p 41.72p 40.25p 41.50p 57245
16/07/2021 40.50p 42.50p 39.50p 41.50p 466072
15/07/2021 42.50p 43.75p 40.00p 40.50p 209809

*Close Price adjusted for both dividends and splits