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 |
|---|---|---|---|---|---|
| 19/11/2013 | 1.98p | 2.03p | 1.92p | 1.98p | 835623 |
| 18/11/2013 | 1.95p | 2.00p | 1.91p | 1.98p | 1912762 |
| 15/11/2013 | 1.95p | 2.00p | 1.92p | 1.95p | 0 |
| 14/11/2013 | 1.95p | 2.00p | 1.92p | 1.95p | 349194 |
| 13/11/2013 | 1.98p | 2.00p | 1.90p | 1.95p | 1784122 |
| 12/11/2013 | 1.83p | 1.98p | 1.81p | 1.98p | 2032929 |
| 11/11/2013 | 1.78p | 1.90p | 1.76p | 1.83p | 721500 |
| 08/11/2013 | 1.78p | 1.80p | 1.78p | 1.78p | 100000 |
| 07/11/2013 | 1.80p | 1.80p | 1.78p | 1.78p | 1548 |
| 06/11/2013 | 1.80p | 1.80p | 1.76p | 1.80p | 157611 |
| 05/11/2013 | 1.88p | 1.88p | 1.70p | 1.80p | 100000 |
| 04/11/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 01/11/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 254901 |
| 31/10/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 496371 |
| 30/10/2013 | 1.83p | 1.88p | 1.82p | 1.88p | 40295 |
| 29/10/2013 | 1.83p | 1.83p | 1.75p | 1.83p | 620000 |
| 28/10/2013 | 1.83p | 1.90p | 1.77p | 1.83p | 483666 |
| 25/10/2013 | 1.83p | 1.85p | 1.73p | 1.85p | 536042 |
| 24/10/2013 | 1.80p | 1.80p | 1.71p | 1.73p | 247494 |
| 23/10/2013 | 1.90p | 1.90p | 1.70p | 1.73p | 776208 |
| 22/10/2013 | 1.93p | 2.00p | 1.71p | 1.90p | 454758 |
| 21/10/2013 | 1.93p | 2.01p | 1.88p | 2.00p | 318883 |
| 18/10/2013 | 1.93p | 2.00p | 1.86p | 2.00p | 212394 |
| 17/10/2013 | 1.93p | 2.00p | 1.85p | 1.93p | 130000 |
| 16/10/2013 | 1.95p | 2.00p | 1.95p | 2.00p | 595000 |
| 15/10/2013 | 1.95p | 2.00p | 1.94p | 1.95p | 200974 |
| 14/10/2013 | 1.98p | 2.00p | 1.79p | 1.95p | 305289 |
| 11/10/2013 | 2.05p | 2.05p | 1.95p | 1.98p | 1230000 |
| 10/10/2013 | 2.05p | 2.05p | 2.00p | 2.05p | 0 |
| 09/10/2013 | 2.05p | 2.05p | 2.00p | 2.05p | 26309 |
| 08/10/2013 | 2.13p | 2.13p | 2.02p | 2.05p | 137205 |
| 07/10/2013 | 2.13p | 2.13p | 2.10p | 2.13p | 1327 |
| 04/10/2013 | 2.13p | 2.13p | 2.10p | 2.13p | 76309 |
| 03/10/2013 | 2.23p | 2.23p | 2.10p | 2.13p | 164093 |
| 02/10/2013 | 2.23p | 2.23p | 2.20p | 2.23p | 710000 |
| 01/10/2013 | 2.25p | 2.26p | 2.20p | 2.23p | 405000 |
| 30/09/2013 | 2.23p | 2.50p | 2.15p | 2.25p | 1683811 |
| 27/09/2013 | 2.40p | 2.40p | 2.20p | 2.30p | 937255 |
| 26/09/2013 | 2.38p | 2.50p | 2.20p | 2.40p | 2171025 |
| 25/09/2013 | 2.23p | 2.65p | 2.23p | 2.38p | 2964618 |
| 24/09/2013 | 2.00p | 2.40p | 1.55p | 2.23p | 8154064 |
| 23/09/2013 | 1.55p | 1.55p | 1.52p | 1.55p | 9721 |
| 20/09/2013 | 1.55p | 1.60p | 1.50p | 1.55p | 125000 |
| 19/09/2013 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 18/09/2013 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 17/09/2013 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 16/09/2013 | 1.55p | 1.55p | 1.50p | 1.55p | 254401 |
| 13/09/2013 | 1.55p | 1.55p | 1.50p | 1.55p | 0 |
| 12/09/2013 | 1.55p | 1.55p | 1.50p | 1.55p | 108907 |
| 11/09/2013 | 1.63p | 1.63p | 1.51p | 1.55p | 362500 |
| 10/09/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 100000 |
| 09/09/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 348914 |
| 06/09/2013 | 1.63p | 1.63p | 1.59p | 1.63p | 0 |
| 05/09/2013 | 1.63p | 1.63p | 1.59p | 1.63p | 281467 |
| 04/09/2013 | 1.63p | 1.63p | 1.56p | 1.63p | 0 |
| 03/09/2013 | 1.63p | 1.63p | 1.56p | 1.63p | 3000 |
| 02/09/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 620201 |
| 30/08/2013 | 1.63p | 1.63p | 1.63p | 1.63p | 8500 |
| 29/08/2013 | 1.63p | 1.63p | 1.63p | 1.63p | 110000 |
| 28/08/2013 | 1.63p | 1.63p | 1.55p | 1.63p | 100000 |
| 27/08/2013 | 1.63p | 1.71p | 1.55p | 1.63p | 0 |
| 23/08/2013 | 1.63p | 1.71p | 1.55p | 1.63p | 1384662 |
| 22/08/2013 | 1.63p | 1.63p | 1.47p | 1.63p | 0 |
| 21/08/2013 | 1.63p | 1.63p | 1.47p | 1.63p | 0 |
| 20/08/2013 | 1.63p | 1.63p | 1.47p | 1.63p | 0 |
| 19/08/2013 | 1.63p | 1.63p | 1.47p | 1.63p | 0 |
| 16/08/2013 | 1.63p | 1.63p | 1.47p | 1.63p | 20641 |
| 15/08/2013 | 1.63p | 1.63p | 1.38p | 1.63p | 366667 |
| 14/08/2013 | 1.63p | 1.63p | 1.50p | 1.63p | 59145 |
| 13/08/2013 | 1.63p | 1.63p | 1.40p | 1.63p | 175000 |
| 12/08/2013 | 1.63p | 1.63p | 1.43p | 1.63p | 92543 |
| 09/08/2013 | 1.63p | 1.63p | 1.58p | 1.63p | 0 |
| 08/08/2013 | 1.63p | 1.63p | 1.58p | 1.63p | 36434 |
| 07/08/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 06/08/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 102 |
| 05/08/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 22556 |
| 02/08/2013 | 1.63p | 1.63p | 1.45p | 1.63p | 50010 |
| 01/08/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 31/07/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 30/07/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 29/07/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 57484 |
| 26/07/2013 | 1.63p | 1.63p | 1.61p | 1.63p | 1234 |
| 25/07/2013 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 24/07/2013 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 23/07/2013 | 1.63p | 1.63p | 1.63p | 1.63p | 6031 |
| 22/07/2013 | 1.63p | 1.63p | 1.55p | 1.63p | 0 |
| 19/07/2013 | 1.63p | 1.63p | 1.55p | 1.63p | 0 |
| 18/07/2013 | 1.55p | 1.63p | 1.55p | 1.63p | 830000 |
| 17/07/2013 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 16/07/2013 | 1.55p | 1.55p | 1.55p | 1.55p | 5457 |
| 15/07/2013 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 12/07/2013 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 11/07/2013 | 1.55p | 1.55p | 1.53p | 1.55p | 0 |
| 10/07/2013 | 1.53p | 1.54p | 1.53p | 1.54p | 34000 |
| 09/07/2013 | 1.53p | 1.53p | 1.50p | 1.53p | 0 |
| 08/07/2013 | 1.53p | 1.53p | 1.50p | 1.53p | 300000 |
| 05/07/2013 | 1.53p | 1.53p | 1.53p | 1.53p | 2153 |
| 04/07/2013 | 1.53p | 1.53p | 1.53p | 1.53p | 3141 |
| 03/07/2013 | 1.58p | 1.58p | 1.53p | 1.53p | 40769 |
| 02/07/2013 | 1.58p | 1.58p | 1.54p | 1.58p | 0 |
| 01/07/2013 | 1.55p | 1.58p | 1.54p | 1.58p | 0 |
| 28/06/2013 | 1.55p | 1.55p | 1.54p | 1.55p | 25000 |
| 27/06/2013 | 1.55p | 1.55p | 1.55p | 1.55p | 200000 |
| 26/06/2013 | 1.58p | 1.70p | 1.54p | 1.55p | 0 |
| 25/06/2013 | 1.58p | 1.58p | 1.54p | 1.58p | 34273 |
| 24/06/2013 | 1.75p | 1.80p | 1.55p | 1.58p | 818217 |
| 21/06/2013 | 1.80p | 1.80p | 1.63p | 1.75p | 44945 |
| 20/06/2013 | 1.80p | 1.80p | 1.65p | 1.80p | 149000 |
| 19/06/2013 | 1.80p | 1.80p | 1.79p | 1.80p | 0 |
| 18/06/2013 | 1.80p | 1.80p | 1.79p | 1.79p | 26010 |
| 17/06/2013 | 1.73p | 1.80p | 1.73p | 1.80p | 250000 |
| 14/06/2013 | 1.70p | 1.75p | 1.70p | 1.73p | 27749 |
| 13/06/2013 | 1.70p | 1.70p | 1.62p | 1.70p | 300000 |
| 12/06/2013 | 1.70p | 1.80p | 1.70p | 1.70p | 244945 |
| 11/06/2013 | 1.70p | 1.73p | 1.61p | 1.70p | 0 |
| 10/06/2013 | 1.70p | 1.73p | 1.61p | 1.70p | 0 |
| 07/06/2013 | 1.70p | 1.73p | 1.61p | 1.70p | 106771 |
| 06/06/2013 | 1.70p | 1.80p | 1.70p | 1.70p | 121614 |
| 05/06/2013 | 1.65p | 1.75p | 1.65p | 1.70p | 0 |
| 04/06/2013 | 1.65p | 1.68p | 1.65p | 1.65p | 107952 |
| 03/06/2013 | 1.65p | 1.67p | 1.65p | 1.65p | 100000 |
| 31/05/2013 | 1.65p | 1.78p | 1.60p | 1.65p | 620341 |
| 30/05/2013 | 1.68p | 1.68p | 1.65p | 1.68p | 159704 |
| 29/05/2013 | 1.68p | 1.68p | 1.61p | 1.68p | 101000 |
| 28/05/2013 | 1.68p | 1.68p | 1.67p | 1.68p | 100000 |
| 24/05/2013 | 1.65p | 1.68p | 1.60p | 1.68p | 200000 |
| 23/05/2013 | 1.65p | 1.68p | 1.56p | 1.65p | 305915 |
| 22/05/2013 | 1.65p | 1.65p | 1.56p | 1.65p | 37000 |
| 21/05/2013 | 1.63p | 1.65p | 1.63p | 1.65p | 59583 |
| 20/05/2013 | 1.63p | 1.63p | 1.51p | 1.63p | 169865 |
| 17/05/2013 | 1.58p | 1.63p | 1.58p | 1.63p | 62893 |
| 16/05/2013 | 1.58p | 1.58p | 1.55p | 1.58p | 65000 |
| 15/05/2013 | 1.58p | 1.58p | 1.50p | 1.58p | 0 |
| 14/05/2013 | 1.58p | 1.58p | 1.50p | 1.58p | 200000 |
| 13/05/2013 | 1.55p | 1.60p | 1.50p | 1.58p | 557433 |
| 10/05/2013 | 1.53p | 1.65p | 1.50p | 1.55p | 373243 |
| 09/05/2013 | 1.53p | 1.65p | 1.50p | 1.53p | 0 |
| 08/05/2013 | 1.65p | 1.65p | 1.50p | 1.53p | 521500 |
| 07/05/2013 | 1.65p | 1.65p | 1.55p | 1.65p | 224256 |
| 03/05/2013 | 1.78p | 1.80p | 1.15p | 1.65p | 89893400 |
| 02/05/2013 | 1.80p | 1.80p | 1.68p | 1.78p | 450000 |
| 01/05/2013 | 1.83p | 1.83p | 1.80p | 1.80p | 279114 |
| 30/04/2013 | 1.80p | 1.84p | 1.80p | 1.83p | 287457 |
| 29/04/2013 | 1.83p | 1.84p | 1.80p | 1.80p | 204500 |
| 26/04/2013 | 1.83p | 1.83p | 1.80p | 1.83p | 0 |
| 25/04/2013 | 1.83p | 1.83p | 1.80p | 1.83p | 5251 |
| 24/04/2013 | 1.83p | 1.83p | 1.80p | 1.83p | 602693 |
| 23/04/2013 | 1.85p | 1.90p | 1.80p | 1.83p | 81283 |
| 22/04/2013 | 1.80p | 2.00p | 1.80p | 1.85p | 285958 |
| 19/04/2013 | 1.68p | 1.86p | 1.63p | 1.80p | 1391002 |
| 18/04/2013 | 1.68p | 1.75p | 1.68p | 1.68p | 250000 |
| 17/04/2013 | 1.83p | 1.83p | 1.62p | 1.68p | 711046 |
| 16/04/2013 | 1.83p | 1.83p | 1.76p | 1.83p | 315000 |
| 15/04/2013 | 1.83p | 1.83p | 1.80p | 1.83p | 255418 |
| 12/04/2013 | 1.83p | 1.83p | 1.60p | 1.83p | 312000 |
| 11/04/2013 | 1.83p | 1.85p | 1.79p | 1.83p | 567912 |
| 10/04/2013 | 1.83p | 1.83p | 1.75p | 1.83p | 0 |
| 09/04/2013 | 1.80p | 1.83p | 1.75p | 1.83p | 15000 |
| 08/04/2013 | 1.80p | 1.80p | 1.75p | 1.80p | 40101 |
| 05/04/2013 | 1.80p | 1.80p | 1.76p | 1.80p | 200000 |
| 04/04/2013 | 1.83p | 1.83p | 1.80p | 1.80p | 230000 |
| 03/04/2013 | 1.83p | 1.90p | 1.75p | 1.83p | 537500 |
| 02/04/2013 | 1.85p | 1.85p | 1.75p | 1.83p | 25000 |
| 28/03/2013 | 1.85p | 1.88p | 1.85p | 1.85p | 455000 |
| 27/03/2013 | 1.93p | 2.00p | 1.80p | 1.85p | 472379 |
| 26/03/2013 | 1.93p | 2.05p | 1.87p | 1.93p | 0 |
| 25/03/2013 | 2.05p | 2.05p | 1.87p | 1.93p | 199361 |
| 22/03/2013 | 1.93p | 1.93p | 1.89p | 1.93p | 52910 |
| 21/03/2013 | 1.93p | 1.93p | 1.42p | 1.93p | 1489049 |
| 20/03/2013 | 2.00p | 2.00p | 1.93p | 1.93p | 100000 |
| 19/03/2013 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 18/03/2013 | 2.00p | 2.00p | 1.90p | 2.00p | 108253 |
| 15/03/2013 | 2.00p | 2.00p | 2.00p | 2.00p | 100000 |
| 14/03/2013 | 2.00p | 2.00p | 1.88p | 2.00p | 90741 |
| 13/03/2013 | 2.00p | 2.00p | 1.90p | 2.00p | 35000 |
| 12/03/2013 | 2.00p | 2.00p | 1.89p | 2.00p | 615560 |
| 11/03/2013 | 2.00p | 2.00p | 1.90p | 2.00p | 395305 |
| 08/03/2013 | 2.00p | 2.06p | 1.89p | 2.00p | 0 |
| 07/03/2013 | 2.00p | 2.06p | 1.89p | 2.00p | 0 |
| 06/03/2013 | 2.00p | 2.06p | 1.89p | 1.95p | 734808 |
| 05/03/2013 | 1.93p | 2.00p | 1.88p | 2.00p | 545140 |
| 04/03/2013 | 1.93p | 1.93p | 1.88p | 1.93p | 300000 |
| 01/03/2013 | 1.93p | 2.00p | 1.87p | 1.93p | 468138 |
| 28/02/2013 | 1.95p | 1.95p | 1.87p | 1.93p | 517000 |
| 27/02/2013 | 1.93p | 2.00p | 1.86p | 1.95p | 2511658 |
| 26/02/2013 | 1.98p | 2.03p | 1.93p | 1.93p | 255000 |
| 25/02/2013 | 2.00p | 2.08p | 2.00p | 2.03p | 1147773 |
| 22/02/2013 | 2.05p | 2.05p | 1.97p | 2.00p | 7264 |
| 21/02/2013 | 2.10p | 2.10p | 1.92p | 2.05p | 112000 |
| 20/02/2013 | 2.10p | 2.10p | 1.95p | 2.10p | 460219 |
| 19/02/2013 | 2.20p | 2.20p | 2.00p | 2.10p | 777000 |
| 18/02/2013 | 1.93p | 2.30p | 1.93p | 2.20p | 1325309 |
| 15/02/2013 | 1.93p | 1.98p | 1.93p | 1.93p | 171091 |
| 14/02/2013 | 1.90p | 1.98p | 1.90p | 1.93p | 147376 |
| 13/02/2013 | 1.88p | 1.95p | 1.88p | 1.90p | 737293 |
| 12/02/2013 | 2.05p | 2.05p | 1.88p | 1.88p | 134024 |
| 11/02/2013 | 2.05p | 2.05p | 2.00p | 2.05p | 2248 |
| 08/02/2013 | 2.13p | 2.13p | 1.75p | 2.05p | 559906 |
| 07/02/2013 | 2.13p | 2.17p | 2.00p | 2.13p | 451487 |
| 06/02/2013 | 2.13p | 2.19p | 2.05p | 2.13p | 192089 |
*Close Price adjusted for both dividends and splits