Oracle Power (ORCP) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oracle Power

Date Open High Low Close* Volume
13/01/2016 2.45p 2.48p 2.35p 2.43p 730000
12/01/2016 2.53p 2.53p 2.40p 2.45p 2570000
11/01/2016 2.55p 2.55p 2.46p 2.53p 974708
08/01/2016 2.55p 2.63p 2.43p 2.55p 413350
07/01/2016 2.63p 2.63p 2.48p 2.55p 1373782
06/01/2016 2.65p 2.78p 2.62p 2.65p 3922611
05/01/2016 2.48p 2.70p 2.48p 2.65p 1201849
04/01/2016 2.33p 2.59p 2.33p 2.48p 1646297
31/12/2015 2.33p 2.35p 2.31p 2.33p 325000
30/12/2015 2.18p 2.38p 2.12p 2.30p 1921557
29/12/2015 2.23p 2.40p 2.11p 2.18p 4866200
24/12/2015 2.23p 2.23p 2.20p 2.23p 100000
23/12/2015 2.23p 2.30p 2.18p 2.23p 1539600
22/12/2015 2.23p 2.23p 2.17p 2.23p 225000
21/12/2015 2.23p 2.23p 2.08p 2.23p 427403
18/12/2015 2.23p 2.23p 2.20p 2.23p 100000
17/12/2015 2.23p 2.24p 2.15p 2.23p 204567
16/12/2015 2.23p 2.23p 2.23p 2.23p 0
15/12/2015 2.13p 2.25p 2.13p 2.23p 1064068
14/12/2015 2.45p 2.45p 2.03p 2.10p 3479661
11/12/2015 2.45p 2.45p 2.30p 2.45p 205859
10/12/2015 2.63p 2.63p 2.35p 2.45p 399600
09/12/2015 2.63p 2.63p 2.55p 2.63p 43845
08/12/2015 2.65p 2.65p 2.55p 2.63p 483900
07/12/2015 2.48p 2.68p 2.48p 2.63p 1446519
04/12/2015 2.58p 2.58p 2.37p 2.48p 386059
03/12/2015 2.58p 2.68p 2.43p 2.58p 1468686
02/12/2015 2.83p 2.85p 2.52p 2.58p 1238270
01/12/2015 2.83p 3.20p 2.80p 2.88p 4736393
30/11/2015 2.73p 2.90p 2.73p 2.83p 1077203
27/11/2015 2.58p 2.85p 2.54p 2.70p 3196256
26/11/2015 2.50p 2.60p 2.45p 2.58p 1997359
25/11/2015 2.20p 2.59p 2.20p 2.50p 1163125
24/11/2015 2.15p 2.20p 2.15p 2.20p 479184
23/11/2015 2.20p 2.25p 2.15p 2.15p 445669
20/11/2015 2.23p 2.38p 2.20p 2.20p 790198
19/11/2015 2.23p 2.28p 2.20p 2.23p 421143
18/11/2015 2.23p 2.25p 2.23p 2.23p 1250000
17/11/2015 2.23p 2.29p 2.16p 2.22p 2112000
16/11/2015 2.18p 2.25p 2.18p 2.20p 982251
13/11/2015 2.18p 2.20p 2.18p 2.18p 2820815
12/11/2015 2.10p 2.25p 2.10p 2.18p 1686458
11/11/2015 2.43p 2.43p 2.10p 2.10p 1059099
10/11/2015 2.50p 2.52p 2.30p 2.43p 289347
09/11/2015 2.43p 2.60p 2.31p 2.50p 16859242
06/11/2015 2.50p 2.50p 2.40p 2.43p 2430976
05/11/2015 2.40p 2.58p 2.40p 2.50p 2294327
04/11/2015 2.03p 2.25p 2.03p 2.18p 7268560
03/11/2015 1.98p 2.05p 1.91p 2.00p 1639860
02/11/2015 2.25p 2.32p 1.81p 1.98p 5082331
30/10/2015 2.23p 2.27p 2.23p 2.23p 229600
29/10/2015 2.28p 2.28p 2.15p 2.23p 3259000
28/10/2015 2.48p 2.48p 2.24p 2.28p 19182772
27/10/2015 2.55p 2.55p 2.35p 2.48p 657920
26/10/2015 2.63p 2.65p 2.45p 2.55p 698401
23/10/2015 2.78p 2.78p 2.50p 2.63p 2601986
22/10/2015 2.55p 2.80p 2.55p 2.78p 3480170
21/10/2015 2.53p 2.60p 2.45p 2.55p 2279566
20/10/2015 2.43p 2.60p 2.41p 2.53p 1069202
19/10/2015 2.08p 3.00p 2.08p 2.43p 6045647
16/10/2015 1.85p 2.10p 1.50p 2.10p 24621328
15/10/2015 1.70p 1.88p 1.66p 1.85p 1512225
14/10/2015 1.73p 1.73p 1.66p 1.70p 1736463
13/10/2015 1.60p 1.80p 1.60p 1.73p 5758176
12/10/2015 1.70p 1.84p 1.60p 1.60p 2967568
09/10/2015 1.53p 1.54p 1.50p 1.53p 1756615
08/10/2015 1.35p 1.60p 1.35p 1.53p 7733364
07/10/2015 1.33p 1.35p 1.30p 1.35p 7458597
06/10/2015 1.33p 1.33p 1.33p 1.33p 0
05/10/2015 1.33p 1.34p 1.30p 1.33p 839701
02/10/2015 1.33p 1.33p 1.33p 1.33p 0
01/10/2015 1.33p 1.35p 1.31p 1.33p 1766601
30/09/2015 1.33p 1.34p 1.28p 1.33p 1752000
29/09/2015 1.33p 1.34p 1.33p 1.33p 2000
28/09/2015 1.33p 1.42p 1.33p 1.33p 1241232
25/09/2015 1.13p 1.35p 1.13p 1.33p 8526337
24/09/2015 1.35p 1.45p 1.10p 1.45p 976384
23/09/2015 1.43p 1.43p 1.43p 1.43p 6868
22/09/2015 1.43p 1.45p 1.40p 1.45p 904976
21/09/2015 1.43p 1.48p 1.41p 1.43p 1625000
18/09/2015 1.43p 1.43p 1.40p 1.43p 610000
17/09/2015 1.45p 1.45p 1.40p 1.43p 400000
16/09/2015 1.43p 1.45p 1.43p 1.45p 65000
15/09/2015 1.43p 1.43p 1.43p 1.43p 0
14/09/2015 1.48p 1.48p 1.43p 1.43p 202905
11/09/2015 1.48p 1.50p 1.45p 1.48p 683153
10/09/2015 1.48p 1.49p 1.45p 1.48p 1000000
09/09/2015 1.50p 1.50p 1.45p 1.48p 74802
08/09/2015 1.50p 1.50p 1.50p 1.50p 0
07/09/2015 1.50p 1.55p 1.45p 1.50p 2689414
04/09/2015 1.50p 1.50p 1.46p 1.50p 1180000
03/09/2015 1.48p 1.50p 1.40p 1.50p 1700000
02/09/2015 1.50p 1.55p 1.47p 1.48p 1100000
01/09/2015 1.50p 1.50p 1.45p 1.50p 100000
28/08/2015 1.50p 1.50p 1.47p 1.50p 450000
27/08/2015 1.50p 1.53p 1.46p 1.50p 1380000
26/08/2015 1.50p 1.50p 1.47p 1.50p 444712
25/08/2015 1.50p 1.54p 1.50p 1.50p 323899
24/08/2015 1.58p 1.65p 1.43p 1.48p 3086156
21/08/2015 1.60p 1.60p 1.57p 1.58p 60000
20/08/2015 1.65p 1.69p 1.60p 1.65p 2093330
19/08/2015 1.68p 1.75p 1.60p 1.65p 798846
18/08/2015 1.63p 1.74p 1.60p 1.68p 3060990
17/08/2015 1.55p 1.65p 1.55p 1.63p 654528
14/08/2015 1.55p 1.61p 1.55p 1.55p 205000
13/08/2015 1.55p 1.59p 1.55p 1.55p 14429
12/08/2015 1.58p 1.61p 1.50p 1.55p 1504629
11/08/2015 1.33p 1.77p 1.33p 1.58p 7447028
10/08/2015 1.33p 1.35p 1.33p 1.33p 742606
07/08/2015 1.33p 1.33p 1.33p 1.33p 0
06/08/2015 1.33p 1.33p 1.33p 1.33p 0
05/08/2015 1.33p 1.33p 1.30p 1.33p 556004
04/08/2015 1.33p 1.33p 1.33p 1.33p 0
03/08/2015 1.33p 1.33p 1.33p 1.33p 0
31/07/2015 1.33p 1.33p 1.31p 1.33p 13591
30/07/2015 1.33p 1.33p 1.30p 1.33p 176389
29/07/2015 1.33p 1.33p 1.32p 1.33p 100000
28/07/2015 1.33p 1.33p 1.30p 1.33p 100
27/07/2015 1.38p 1.38p 1.32p 1.33p 250000
24/07/2015 1.38p 1.38p 1.38p 1.38p 0
23/07/2015 1.33p 1.38p 1.33p 1.38p 57462
22/07/2015 1.33p 1.35p 1.33p 1.33p 73481
21/07/2015 1.33p 1.33p 1.33p 1.33p 250000
20/07/2015 1.45p 1.45p 1.28p 1.33p 1397166
17/07/2015 1.45p 1.45p 1.45p 1.45p 0
16/07/2015 1.48p 1.48p 1.45p 1.45p 117906
15/07/2015 1.48p 1.48p 1.48p 1.48p 0
14/07/2015 1.48p 1.48p 1.45p 1.48p 150000
13/07/2015 1.48p 1.48p 1.48p 1.48p 0
10/07/2015 1.60p 1.60p 1.45p 1.48p 279720
09/07/2015 1.60p 1.60p 1.55p 1.60p 50000
08/07/2015 1.70p 1.70p 1.40p 1.60p 7192899
07/07/2015 1.70p 1.70p 1.69p 1.70p 295150
06/07/2015 1.75p 1.75p 1.70p 1.70p 50000
03/07/2015 1.75p 1.75p 1.74p 1.75p 215000
02/07/2015 1.75p 1.75p 1.70p 1.75p 751149
01/07/2015 1.78p 1.78p 1.70p 1.75p 250000
30/06/2015 1.75p 1.80p 1.75p 1.80p 200000
29/06/2015 1.78p 1.80p 1.67p 1.75p 532814
26/06/2015 1.83p 1.83p 1.76p 1.83p 1005128
25/06/2015 1.83p 1.83p 1.80p 1.83p 363592
24/06/2015 1.83p 1.88p 1.80p 1.83p 1361758
23/06/2015 1.73p 1.83p 1.73p 1.83p 521504
22/06/2015 1.73p 1.77p 1.68p 1.73p 71063
19/06/2015 1.68p 1.73p 1.67p 1.73p 273615
18/06/2015 1.68p 1.70p 1.66p 1.70p 200000
17/06/2015 1.68p 1.68p 1.65p 1.68p 829476
16/06/2015 1.68p 1.68p 1.66p 1.68p 287534
15/06/2015 1.68p 1.68p 1.65p 1.68p 844000
12/06/2015 1.73p 1.73p 1.68p 1.68p 50000
11/06/2015 1.83p 1.83p 1.65p 1.73p 1374861
10/06/2015 1.83p 1.83p 1.80p 1.83p 13891
09/06/2015 1.85p 1.87p 1.75p 1.83p 346618
08/06/2015 1.85p 1.87p 1.83p 1.85p 436396
05/06/2015 1.85p 1.85p 1.85p 1.85p 19540
04/06/2015 1.85p 1.86p 1.85p 1.85p 2000
03/06/2015 1.85p 1.85p 1.80p 1.85p 57000
02/06/2015 1.85p 1.85p 1.85p 1.85p 500000
01/06/2015 1.90p 1.90p 1.80p 1.85p 1440000
29/05/2015 1.93p 1.93p 1.90p 1.90p 181832
28/05/2015 1.95p 2.00p 1.90p 1.93p 5022413
27/05/2015 1.90p 1.98p 1.90p 1.95p 256775
26/05/2015 1.68p 1.95p 1.67p 1.90p 3541425
22/05/2015 1.53p 1.70p 1.53p 1.68p 1878592
21/05/2015 1.53p 1.53p 1.50p 1.53p 2005783
20/05/2015 1.53p 1.55p 1.52p 1.53p 604581
19/05/2015 1.48p 1.58p 1.48p 1.53p 982574
18/05/2015 1.48p 1.48p 1.43p 1.48p 35506
15/05/2015 1.48p 1.48p 1.43p 1.48p 500150
14/05/2015 1.48p 1.48p 1.43p 1.48p 138000
13/05/2015 1.48p 1.48p 1.48p 1.48p 0
12/05/2015 1.48p 1.48p 1.40p 1.48p 274824
11/05/2015 1.48p 1.48p 1.48p 1.48p 0
08/05/2015 1.50p 1.50p 1.38p 1.48p 972575
07/05/2015 1.50p 1.50p 1.38p 1.50p 1835135
06/05/2015 1.55p 1.55p 1.50p 1.50p 340783
05/05/2015 1.48p 1.55p 1.47p 1.55p 1135331
01/05/2015 1.45p 1.50p 1.44p 1.48p 838121
30/04/2015 1.35p 1.50p 1.35p 1.45p 118072
29/04/2015 1.35p 1.35p 1.32p 1.35p 2274752
28/04/2015 1.35p 1.38p 1.33p 1.33p 739434
27/04/2015 1.35p 1.38p 1.33p 1.35p 135456
24/04/2015 1.35p 1.39p 1.35p 1.35p 53400
23/04/2015 1.35p 1.38p 1.35p 1.35p 1062393
22/04/2015 1.35p 1.36p 1.35p 1.35p 82881
21/04/2015 1.38p 1.38p 1.30p 1.35p 4762573
20/04/2015 1.28p 1.40p 1.25p 1.38p 5651082
17/04/2015 1.28p 1.29p 1.28p 1.28p 11645
16/04/2015 1.28p 1.28p 1.28p 1.28p 0
15/04/2015 1.30p 1.30p 1.25p 1.28p 1412403
14/04/2015 1.33p 1.33p 1.28p 1.30p 355000
13/04/2015 1.33p 1.33p 1.31p 1.33p 50000
10/04/2015 1.33p 1.34p 1.31p 1.33p 17519
09/04/2015 1.33p 1.35p 1.31p 1.35p 584154
08/04/2015 1.33p 1.33p 1.33p 1.33p 0
07/04/2015 1.33p 1.35p 1.20p 1.33p 12029391
02/04/2015 0.93p 1.35p 0.90p 1.33p 5733345
01/04/2015 0.93p 0.93p 0.90p 0.93p 75000
31/03/2015 0.93p 0.93p 0.91p 0.93p 38412
30/03/2015 0.93p 0.94p 0.90p 0.93p 3437000

*Close Price adjusted for both dividends and splits