Orcadian Energy (ORCA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits