Orcadian Energy (ORCA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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