Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits