Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Oracle Power (ORCP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 04/09/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 03/09/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 02/09/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 6000 |
| 01/09/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 200000 |
| 29/08/2014 | 1.48p | 1.48p | 1.46p | 1.48p | 70000 |
| 28/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 27/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 26/08/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 58896 |
| 22/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 21/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 20/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 40000 |
| 19/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 70000 |
| 18/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 15/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 34117 |
| 14/08/2014 | 1.48p | 1.48p | 1.45p | 1.48p | 45000 |
| 13/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 5367 |
| 12/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 11/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 08/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 07/08/2014 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 06/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 0 |
| 05/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 0 |
| 04/08/2014 | 1.48p | 1.48p | 1.47p | 1.48p | 30000 |
| 01/08/2014 | 1.48p | 1.50p | 1.47p | 1.48p | 0 |
| 31/07/2014 | 1.48p | 1.50p | 1.47p | 1.48p | 0 |
| 30/07/2014 | 1.50p | 1.50p | 1.47p | 1.48p | 75000 |
| 29/07/2014 | 1.50p | 1.50p | 1.50p | 1.50p | 4000 |
| 28/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
| 25/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
| 24/07/2014 | 1.48p | 1.50p | 1.48p | 1.50p | 230000 |
| 23/07/2014 | 1.48p | 1.50p | 1.46p | 1.48p | 76688 |
| 22/07/2014 | 1.48p | 1.48p | 1.46p | 1.48p | 50000 |
| 21/07/2014 | 1.48p | 1.49p | 1.48p | 1.48p | 26000 |
| 18/07/2014 | 1.48p | 1.50p | 1.46p | 1.48p | 0 |
| 17/07/2014 | 1.48p | 1.50p | 1.46p | 1.48p | 0 |
| 16/07/2014 | 1.50p | 1.50p | 1.46p | 1.48p | 257075 |
| 15/07/2014 | 1.45p | 1.50p | 1.45p | 1.50p | 642295 |
| 14/07/2014 | 1.50p | 1.50p | 1.40p | 1.45p | 575000 |
| 11/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 10/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 09/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 08/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 07/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 120000 |
| 04/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
| 03/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 0 |
| 02/07/2014 | 1.50p | 1.50p | 1.48p | 1.50p | 200000 |
| 01/07/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 0 |
| 30/06/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 70000 |
| 27/06/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 45749 |
| 26/06/2014 | 1.50p | 1.50p | 1.49p | 1.50p | 6279 |
| 25/06/2014 | 1.50p | 1.50p | 1.49p | 1.50p | 0 |
| 24/06/2014 | 1.50p | 1.50p | 1.49p | 1.50p | 13081 |
| 23/06/2014 | 1.50p | 1.50p | 1.49p | 1.50p | 6610 |
| 20/06/2014 | 1.50p | 1.50p | 1.45p | 1.50p | 600000 |
| 19/06/2014 | 1.45p | 1.50p | 1.40p | 1.50p | 1483333 |
| 18/06/2014 | 1.53p | 1.53p | 1.40p | 1.45p | 908027 |
| 17/06/2014 | 1.60p | 1.60p | 1.50p | 1.53p | 645100 |
| 16/06/2014 | 1.60p | 1.60p | 1.55p | 1.60p | 100000 |
| 13/06/2014 | 1.60p | 1.60p | 1.55p | 1.60p | 96250 |
| 12/06/2014 | 1.60p | 1.60p | 1.56p | 1.60p | 218543 |
| 11/06/2014 | 1.60p | 1.60p | 1.55p | 1.60p | 7000000 |
| 10/06/2014 | 1.65p | 1.65p | 1.60p | 1.60p | 20000 |
| 09/06/2014 | 1.68p | 1.68p | 1.65p | 1.65p | 279939 |
| 06/06/2014 | 1.68p | 1.68p | 1.68p | 1.68p | 191408 |
| 05/06/2014 | 1.68p | 1.68p | 1.65p | 1.68p | 0 |
| 04/06/2014 | 1.68p | 1.68p | 1.65p | 1.68p | 366991 |
| 03/06/2014 | 1.68p | 1.68p | 1.66p | 1.68p | 25000 |
| 02/06/2014 | 1.68p | 1.69p | 1.68p | 1.68p | 16250 |
| 30/05/2014 | 1.68p | 1.70p | 1.65p | 1.68p | 0 |
| 29/05/2014 | 1.68p | 1.70p | 1.65p | 1.68p | 0 |
| 28/05/2014 | 1.70p | 1.70p | 1.65p | 1.68p | 18252 |
| 27/05/2014 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 23/05/2014 | 1.70p | 1.70p | 1.70p | 1.70p | 5121 |
| 22/05/2014 | 1.70p | 1.70p | 1.70p | 1.70p | 52206 |
| 21/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
| 20/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
| 19/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 472 |
| 16/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 0 |
| 15/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 100000 |
| 14/05/2014 | 1.70p | 1.71p | 1.70p | 1.70p | 20000 |
| 13/05/2014 | 1.70p | 1.73p | 1.70p | 1.70p | 58 |
| 12/05/2014 | 1.70p | 1.73p | 1.70p | 1.70p | 0 |
| 09/05/2014 | 1.70p | 1.73p | 1.70p | 1.70p | 0 |
| 08/05/2014 | 1.70p | 1.73p | 1.70p | 1.70p | 114572 |
| 07/05/2014 | 1.70p | 1.74p | 1.65p | 1.70p | 0 |
| 06/05/2014 | 1.70p | 1.74p | 1.65p | 1.70p | 987665 |
| 02/05/2014 | 1.70p | 1.74p | 1.70p | 1.70p | 85656 |
| 01/05/2014 | 1.70p | 1.74p | 1.65p | 1.70p | 0 |
| 30/04/2014 | 1.70p | 1.74p | 1.65p | 1.70p | 596834 |
| 29/04/2014 | 1.70p | 1.70p | 1.65p | 1.70p | 150000 |
| 28/04/2014 | 1.70p | 1.74p | 1.70p | 1.70p | 114942 |
| 25/04/2014 | 1.70p | 1.70p | 1.65p | 1.70p | 0 |
| 24/04/2014 | 1.70p | 1.70p | 1.65p | 1.70p | 0 |
| 23/04/2014 | 1.68p | 1.70p | 1.65p | 1.70p | 169344 |
| 22/04/2014 | 1.78p | 1.78p | 1.65p | 1.70p | 537482 |
| 17/04/2014 | 1.78p | 1.78p | 1.70p | 1.78p | 0 |
| 16/04/2014 | 1.70p | 1.78p | 1.70p | 1.78p | 100000 |
| 15/04/2014 | 1.78p | 1.83p | 1.78p | 1.78p | 5331 |
| 14/04/2014 | 1.78p | 1.78p | 1.70p | 1.78p | 798037 |
| 11/04/2014 | 1.78p | 1.85p | 1.78p | 1.78p | 145000 |
| 10/04/2014 | 1.73p | 1.80p | 1.70p | 1.78p | 798875 |
| 09/04/2014 | 1.70p | 1.80p | 1.68p | 1.73p | 1332582 |
| 08/04/2014 | 1.70p | 1.75p | 1.70p | 1.70p | 1250635 |
| 07/04/2014 | 1.70p | 1.80p | 1.70p | 1.70p | 552131 |
| 04/04/2014 | 1.73p | 1.75p | 1.65p | 1.70p | 846394 |
| 03/04/2014 | 1.88p | 1.93p | 1.60p | 1.73p | 747600 |
| 02/04/2014 | 1.90p | 1.93p | 1.80p | 1.88p | 116732 |
| 01/04/2014 | 2.03p | 2.03p | 1.80p | 1.90p | 873156 |
| 31/03/2014 | 2.03p | 2.03p | 2.02p | 2.03p | 0 |
| 28/03/2014 | 2.03p | 2.03p | 2.02p | 2.03p | 175000 |
| 27/03/2014 | 2.03p | 2.03p | 2.02p | 2.03p | 48669 |
| 26/03/2014 | 2.05p | 2.05p | 2.01p | 2.03p | 233805 |
| 25/03/2014 | 2.05p | 2.10p | 2.05p | 2.05p | 0 |
| 24/03/2014 | 2.10p | 2.10p | 2.05p | 2.05p | 50311 |
| 21/03/2014 | 2.05p | 2.10p | 2.05p | 2.10p | 115000 |
| 20/03/2014 | 2.05p | 2.05p | 2.00p | 2.05p | 20000 |
| 19/03/2014 | 2.05p | 2.07p | 2.00p | 2.05p | 25010 |
| 18/03/2014 | 2.18p | 2.18p | 2.00p | 2.05p | 440572 |
| 17/03/2014 | 2.23p | 2.23p | 2.10p | 2.18p | 1100000 |
| 14/03/2014 | 2.30p | 2.30p | 2.20p | 2.23p | 156667 |
| 13/03/2014 | 2.35p | 2.35p | 2.22p | 2.30p | 100000 |
| 12/03/2014 | 2.38p | 2.38p | 2.31p | 2.35p | 730000 |
| 11/03/2014 | 2.38p | 2.38p | 2.33p | 2.38p | 40000 |
| 10/03/2014 | 2.38p | 2.41p | 2.33p | 2.38p | 355793 |
| 07/03/2014 | 2.38p | 2.38p | 2.30p | 2.38p | 0 |
| 06/03/2014 | 2.33p | 2.38p | 2.30p | 2.38p | 717423 |
| 05/03/2014 | 2.33p | 2.35p | 2.25p | 2.33p | 55801 |
| 04/03/2014 | 2.33p | 2.33p | 2.30p | 2.33p | 365000 |
| 03/03/2014 | 2.33p | 2.35p | 2.20p | 2.33p | 175000 |
| 28/02/2014 | 2.25p | 2.40p | 2.15p | 2.35p | 650000 |
| 27/02/2014 | 2.25p | 2.30p | 2.23p | 2.25p | 1412198 |
| 26/02/2014 | 2.25p | 2.25p | 2.23p | 2.25p | 0 |
| 25/02/2014 | 2.25p | 2.25p | 2.23p | 2.25p | 26000 |
| 24/02/2014 | 2.25p | 2.25p | 2.23p | 2.25p | 3884 |
| 21/02/2014 | 2.25p | 2.30p | 2.25p | 2.25p | 534782 |
| 20/02/2014 | 2.25p | 2.25p | 2.22p | 2.25p | 0 |
| 19/02/2014 | 2.25p | 2.25p | 2.22p | 2.25p | 137186 |
| 18/02/2014 | 2.25p | 2.25p | 2.21p | 2.25p | 94786 |
| 17/02/2014 | 2.25p | 2.27p | 2.21p | 2.25p | 75060 |
| 14/02/2014 | 2.25p | 2.26p | 2.25p | 2.25p | 140000 |
| 13/02/2014 | 2.25p | 2.30p | 2.20p | 2.25p | 0 |
| 12/02/2014 | 2.25p | 2.30p | 2.20p | 2.25p | 585834 |
| 11/02/2014 | 2.25p | 2.30p | 2.25p | 2.25p | 0 |
| 10/02/2014 | 2.25p | 2.30p | 2.25p | 2.25p | 25000 |
| 07/02/2014 | 2.25p | 2.27p | 2.20p | 2.25p | 0 |
| 06/02/2014 | 2.25p | 2.27p | 2.20p | 2.25p | 95000 |
| 05/02/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 237846 |
| 04/02/2014 | 2.25p | 2.40p | 2.20p | 2.25p | 1192186 |
| 03/02/2014 | 2.40p | 2.40p | 2.30p | 2.40p | 75000 |
| 31/01/2014 | 2.40p | 2.40p | 2.33p | 2.40p | 20000 |
| 30/01/2014 | 2.40p | 2.45p | 2.40p | 2.40p | 0 |
| 29/01/2014 | 2.40p | 2.45p | 2.40p | 2.40p | 250000 |
| 28/01/2014 | 2.40p | 2.42p | 2.40p | 2.40p | 7748 |
| 27/01/2014 | 2.40p | 2.40p | 2.30p | 2.40p | 25000 |
| 24/01/2014 | 2.40p | 2.43p | 2.31p | 2.40p | 0 |
| 23/01/2014 | 2.40p | 2.43p | 2.31p | 2.40p | 142903 |
| 22/01/2014 | 2.40p | 2.40p | 2.33p | 2.40p | 0 |
| 21/01/2014 | 2.40p | 2.40p | 2.33p | 2.40p | 141463 |
| 20/01/2014 | 2.53p | 2.53p | 2.25p | 2.40p | 621896 |
| 17/01/2014 | 2.35p | 2.53p | 2.30p | 2.53p | 398862 |
| 16/01/2014 | 2.33p | 2.38p | 2.23p | 2.35p | 420000 |
| 15/01/2014 | 2.20p | 2.30p | 2.20p | 2.23p | 342817 |
| 14/01/2014 | 2.20p | 2.22p | 2.20p | 2.20p | 129500 |
| 13/01/2014 | 2.28p | 2.28p | 2.20p | 2.20p | 87774 |
| 10/01/2014 | 1.98p | 2.47p | 1.98p | 2.28p | 1838379 |
| 09/01/2014 | 1.95p | 2.00p | 1.92p | 1.98p | 727772 |
| 08/01/2014 | 2.05p | 2.05p | 1.95p | 1.95p | 145680 |
| 07/01/2014 | 2.05p | 2.08p | 2.00p | 2.05p | 133364 |
| 06/01/2014 | 2.10p | 2.15p | 2.00p | 2.05p | 1675909 |
| 03/01/2014 | 2.10p | 2.10p | 2.01p | 2.10p | 5000 |
| 02/01/2014 | 2.10p | 2.10p | 2.10p | 2.10p | 46910 |
| 31/12/2013 | 2.10p | 2.10p | 2.01p | 2.10p | 5775 |
| 30/12/2013 | 2.10p | 2.14p | 2.10p | 2.10p | 0 |
| 27/12/2013 | 2.10p | 2.14p | 2.10p | 2.10p | 150000 |
| 24/12/2013 | 2.10p | 2.10p | 2.00p | 2.10p | 0 |
| 23/12/2013 | 2.10p | 2.10p | 2.00p | 2.10p | 120000 |
| 20/12/2013 | 2.10p | 2.10p | 2.00p | 2.10p | 10000 |
| 19/12/2013 | 2.10p | 2.10p | 2.00p | 2.10p | 0 |
| 18/12/2013 | 2.10p | 2.10p | 2.00p | 2.10p | 112135 |
| 17/12/2013 | 2.10p | 2.10p | 2.00p | 2.10p | 123000 |
| 16/12/2013 | 2.10p | 2.14p | 2.10p | 2.10p | 42075 |
| 13/12/2013 | 2.10p | 2.15p | 2.01p | 2.10p | 539006 |
| 12/12/2013 | 2.10p | 2.10p | 2.00p | 2.10p | 4500 |
| 11/12/2013 | 2.13p | 2.13p | 2.00p | 2.10p | 375000 |
| 10/12/2013 | 2.18p | 2.18p | 1.90p | 2.13p | 233437 |
| 09/12/2013 | 2.33p | 2.38p | 2.00p | 2.18p | 290000 |
| 06/12/2013 | 2.33p | 2.33p | 2.25p | 2.33p | 25000 |
| 05/12/2013 | 2.33p | 2.33p | 2.27p | 2.33p | 197240 |
| 04/12/2013 | 2.35p | 2.35p | 2.29p | 2.33p | 207123 |
| 03/12/2013 | 2.35p | 2.38p | 2.28p | 2.35p | 169681 |
| 02/12/2013 | 2.45p | 2.45p | 2.28p | 2.35p | 452083 |
| 29/11/2013 | 2.50p | 2.50p | 2.42p | 2.45p | 266937 |
| 28/11/2013 | 2.60p | 2.60p | 2.41p | 2.50p | 154891 |
| 27/11/2013 | 2.58p | 2.60p | 2.41p | 2.60p | 197305 |
| 26/11/2013 | 2.58p | 2.58p | 2.57p | 2.58p | 187000 |
| 25/11/2013 | 2.63p | 2.63p | 2.40p | 2.58p | 196239 |
| 22/11/2013 | 2.60p | 2.63p | 2.50p | 2.63p | 321558 |
| 21/11/2013 | 2.55p | 3.00p | 1.98p | 2.60p | 4841681 |
| 20/11/2013 | 1.98p | 2.03p | 1.92p | 1.98p | 0 |
*Close Price adjusted for both dividends and splits