Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/10/2012 2.38p 2.63p 2.25p 2.38p 0
09/10/2012 2.63p 2.63p 2.25p 2.38p 256000
08/10/2012 2.75p 2.75p 2.50p 2.63p 0
05/10/2012 2.75p 2.75p 2.50p 2.75p 27091
04/10/2012 2.63p 2.75p 2.26p 2.75p 485782
03/10/2012 2.63p 2.63p 2.52p 2.63p 0
02/10/2012 2.63p 2.63p 2.52p 2.63p 75000
01/10/2012 2.50p 2.66p 2.50p 2.63p 70341
28/09/2012 2.50p 2.75p 2.50p 2.75p 54545
27/09/2012 2.88p 2.88p 2.25p 2.50p 280713
26/09/2012 2.88p 2.88p 2.75p 2.88p 53696
25/09/2012 2.88p 2.88p 2.80p 2.88p 30000
24/09/2012 2.88p 2.88p 2.50p 2.88p 130490
21/09/2012 3.13p 3.13p 2.65p 2.88p 182826
20/09/2012 3.13p 3.13p 3.00p 3.13p 25990
19/09/2012 3.13p 3.13p 3.00p 3.13p 74652
18/09/2012 3.00p 3.25p 2.75p 3.13p 2250658
17/09/2012 2.63p 3.25p 2.61p 3.00p 1849506
14/09/2012 2.63p 2.63p 2.61p 2.63p 25000
13/09/2012 2.63p 2.63p 2.35p 2.63p 8868
12/09/2012 2.63p 2.63p 2.37p 2.63p 0
11/09/2012 2.50p 2.63p 2.37p 2.63p 73036
10/09/2012 2.50p 2.50p 2.37p 2.50p 7000
07/09/2012 2.50p 2.55p 2.50p 2.50p 38554
06/09/2012 2.50p 2.62p 2.35p 2.50p 261400
05/09/2012 2.50p 2.60p 2.32p 2.50p 116916
04/09/2012 2.50p 2.73p 2.25p 2.50p 554104
03/09/2012 2.50p 2.50p 2.32p 2.50p 812
31/08/2012 2.50p 2.50p 2.32p 2.50p 108994
30/08/2012 2.50p 2.78p 2.32p 2.50p 0
29/08/2012 2.50p 2.78p 2.32p 2.50p 0
28/08/2012 2.50p 2.78p 2.32p 2.50p 179478
24/08/2012 2.50p 2.52p 2.50p 2.50p 0
23/08/2012 2.50p 2.52p 2.50p 2.50p 52632
22/08/2012 2.50p 2.50p 2.50p 2.50p 100000
21/08/2012 2.50p 2.50p 2.27p 2.50p 0
20/08/2012 2.50p 2.50p 2.27p 2.50p 30515
17/08/2012 2.50p 2.50p 2.27p 2.50p 0
16/08/2012 2.50p 2.50p 2.27p 2.50p 263995
15/08/2012 2.63p 2.63p 2.50p 2.50p 275000
14/08/2012 2.63p 2.63p 2.50p 2.63p 0
13/08/2012 2.63p 2.63p 2.50p 2.63p 69268
10/08/2012 2.63p 2.63p 2.59p 2.63p 37958
09/08/2012 2.75p 2.75p 2.50p 2.63p 40000
08/08/2012 2.75p 2.75p 2.21p 2.75p 218769
07/08/2012 2.75p 2.75p 2.65p 2.75p 1447
06/08/2012 2.75p 2.75p 2.50p 2.75p 50000
03/08/2012 2.75p 2.75p 2.53p 2.75p 0
02/08/2012 2.75p 2.75p 2.53p 2.75p 40000
01/08/2012 2.75p 2.75p 2.73p 2.75p 3200
31/07/2012 2.75p 2.75p 2.52p 2.75p 0
30/07/2012 2.75p 2.75p 2.52p 2.75p 34744
27/07/2012 2.75p 2.75p 2.75p 2.75p 71933
26/07/2012 2.75p 2.75p 2.52p 2.75p 108011
25/07/2012 3.00p 3.00p 2.50p 3.00p 596853
24/07/2012 3.00p 3.00p 2.75p 3.00p 54010
23/07/2012 3.00p 3.00p 2.90p 3.00p 102504
20/07/2012 3.00p 3.00p 2.77p 3.00p 30000
19/07/2012 3.00p 3.00p 3.00p 3.00p 0
18/07/2012 3.00p 3.00p 3.00p 3.00p 30000
17/07/2012 3.00p 3.00p 2.84p 3.00p 0
16/07/2012 2.88p 3.00p 2.84p 3.00p 175000
13/07/2012 2.88p 2.88p 2.75p 2.88p 53640
12/07/2012 2.88p 2.88p 2.76p 2.88p 100000
11/07/2012 2.88p 3.13p 2.75p 2.88p 0
10/07/2012 3.13p 3.13p 2.75p 2.88p 506834
09/07/2012 3.13p 3.13p 3.00p 3.13p 786057
06/07/2012 3.13p 3.13p 3.00p 3.13p 75000
05/07/2012 3.25p 3.25p 3.00p 3.13p 64583
04/07/2012 3.25p 3.26p 3.00p 3.25p 0
03/07/2012 3.25p 3.26p 3.00p 3.25p 107000
02/07/2012 3.38p 3.50p 3.00p 3.25p 502457
29/06/2012 3.63p 3.63p 3.38p 3.38p 118378
28/06/2012 4.00p 4.00p 3.25p 3.63p 648573
27/06/2012 4.00p 4.00p 3.75p 4.00p 30000
26/06/2012 3.88p 4.23p 3.75p 4.00p 901014
25/06/2012 3.88p 3.88p 3.75p 3.88p 0
22/06/2012 3.88p 3.88p 3.75p 3.88p 50000
21/06/2012 3.88p 3.88p 3.76p 3.88p 250000
20/06/2012 3.88p 3.88p 3.75p 3.88p 408737
19/06/2012 3.88p 3.88p 3.76p 3.88p 25031
18/06/2012 3.88p 4.00p 3.50p 3.88p 0
15/06/2012 4.00p 4.00p 3.50p 3.88p 62317
14/06/2012 4.00p 4.00p 3.75p 4.00p 0
13/06/2012 4.00p 4.00p 3.75p 4.00p 82045
12/06/2012 4.00p 4.00p 3.76p 4.00p 0
11/06/2012 3.88p 4.00p 3.76p 4.00p 227162
08/06/2012 4.00p 4.00p 3.75p 3.88p 250000
07/06/2012 4.00p 4.00p 3.80p 4.00p 79528
06/06/2012 4.13p 4.13p 3.77p 4.00p 197305
01/06/2012 4.25p 4.25p 3.63p 4.00p 782500
31/05/2012 4.25p 4.50p 3.79p 4.25p 840358
30/05/2012 4.50p 4.50p 4.08p 4.25p 513029
29/05/2012 4.00p 4.50p 4.00p 4.50p 586460
28/05/2012 3.75p 4.34p 3.51p 4.00p 931641
25/05/2012 3.75p 3.75p 3.51p 3.75p 25000
24/05/2012 3.63p 3.80p 3.63p 3.75p 165789
23/05/2012 3.75p 3.90p 3.50p 3.63p 129500
22/05/2012 3.75p 3.75p 3.40p 3.75p 567625
21/05/2012 3.75p 3.75p 3.50p 3.75p 51682
18/05/2012 4.00p 4.50p 3.60p 3.75p 0
17/05/2012 4.50p 4.50p 3.60p 4.13p 288255
16/05/2012 4.50p 4.50p 4.25p 4.50p 191815
15/05/2012 4.63p 4.70p 4.25p 4.50p 207471
14/05/2012 4.63p 4.75p 4.50p 4.63p 0
11/05/2012 4.75p 4.75p 4.50p 4.63p 19702
10/05/2012 4.75p 4.75p 4.52p 4.75p 100000
09/05/2012 4.88p 4.88p 4.50p 4.75p 110000
08/05/2012 4.88p 4.90p 4.50p 4.88p 63299
04/05/2012 4.88p 5.05p 4.75p 4.88p 485568
03/05/2012 4.88p 4.91p 4.76p 4.88p 431179
02/05/2012 5.00p 5.00p 4.75p 4.88p 366861
01/05/2012 5.00p 5.00p 5.00p 5.00p 89910
30/04/2012 5.25p 5.25p 4.78p 5.00p 102742
27/04/2012 5.25p 5.30p 5.25p 5.25p 2000
26/04/2012 5.25p 5.30p 5.25p 5.25p 0
25/04/2012 5.25p 5.30p 5.25p 5.25p 15000
24/04/2012 5.25p 5.25p 5.00p 5.25p 0
23/04/2012 5.25p 5.25p 5.00p 5.25p 253077
20/04/2012 5.38p 5.38p 5.00p 5.25p 149962
19/04/2012 5.63p 5.72p 5.00p 5.38p 231402
18/04/2012 5.63p 5.63p 5.50p 5.63p 107144
17/04/2012 5.63p 5.63p 5.55p 5.63p 100000
16/04/2012 5.75p 5.75p 5.50p 5.63p 359160
13/04/2012 5.38p 5.75p 5.15p 5.63p 469171
12/04/2012 5.50p 5.70p 4.75p 5.13p 2564495
11/04/2012 5.50p 5.50p 5.28p 5.38p 545032
10/04/2012 5.38p 5.50p 5.35p 5.50p 180216
05/04/2012 5.50p 5.50p 5.00p 5.38p 590000
04/04/2012 5.63p 5.65p 5.50p 5.50p 202144
03/04/2012 5.63p 5.63p 5.50p 5.63p 613079
02/04/2012 5.38p 5.63p 5.30p 5.63p 534600
30/03/2012 5.13p 5.50p 5.13p 5.38p 353284
29/03/2012 5.13p 5.20p 5.00p 5.13p 40441
28/03/2012 5.50p 5.50p 5.13p 5.13p 578790
27/03/2012 5.50p 5.63p 5.40p 5.50p 543974
26/03/2012 5.50p 5.65p 5.00p 5.50p 158256
23/03/2012 5.63p 5.70p 5.00p 5.38p 393864
22/03/2012 5.25p 5.90p 4.25p 5.63p 2357535
21/03/2012 5.38p 5.38p 5.25p 5.38p 470000
20/03/2012 5.50p 5.68p 5.00p 5.38p 146000
19/03/2012 5.50p 5.78p 5.00p 5.50p 454006
16/03/2012 5.50p 5.50p 5.28p 5.50p 118079
15/03/2012 5.50p 5.50p 5.25p 5.50p 45000
14/03/2012 5.63p 5.63p 5.00p 5.50p 822000
13/03/2012 5.88p 5.88p 5.00p 5.63p 575039
12/03/2012 5.88p 5.88p 5.25p 5.88p 228358
09/03/2012 5.88p 5.88p 5.52p 5.88p 130000
08/03/2012 5.88p 5.88p 5.55p 5.88p 105000
07/03/2012 5.88p 5.88p 5.50p 5.88p 115390
06/03/2012 6.25p 6.25p 5.50p 5.88p 1123912
05/03/2012 6.50p 6.50p 6.00p 6.25p 120000
02/03/2012 6.25p 6.50p 6.06p 6.50p 195000
01/03/2012 6.50p 6.50p 6.00p 6.25p 1045172
29/02/2012 6.75p 6.75p 6.50p 6.50p 238865
28/02/2012 6.75p 7.00p 6.56p 6.75p 684095
27/02/2012 7.00p 7.10p 6.41p 6.75p 659388
24/02/2012 7.38p 7.40p 6.76p 7.00p 639005
23/02/2012 7.63p 7.88p 7.25p 7.38p 401000
22/02/2012 6.75p 8.00p 6.75p 7.63p 2164224
21/02/2012 6.75p 6.98p 6.50p 6.75p 540399
20/02/2012 6.00p 7.36p 5.90p 6.75p 1200085
17/02/2012 5.88p 6.41p 5.63p 6.00p 240609
16/02/2012 5.63p 6.25p 5.05p 5.75p 2132200
15/02/2012 5.75p 5.75p 5.25p 5.75p 303473
14/02/2012 5.75p 5.80p 5.75p 5.75p 745000
13/02/2012 5.88p 6.13p 5.50p 5.75p 394897
10/02/2012 6.00p 6.00p 5.50p 5.88p 1378546
09/02/2012 5.63p 6.00p 5.00p 6.00p 1631881
08/02/2012 6.00p 6.00p 5.35p 5.63p 291465
07/02/2012 6.13p 6.13p 5.25p 6.00p 572500
06/02/2012 6.75p 6.75p 6.00p 6.13p 691479
03/02/2012 6.38p 6.68p 6.30p 6.50p 386500
02/02/2012 6.63p 6.63p 6.15p 6.38p 56759
01/02/2012 6.88p 6.88p 6.20p 6.63p 393000
31/01/2012 6.88p 6.95p 6.50p 6.88p 53829
30/01/2012 6.88p 6.88p 6.50p 6.88p 50000
27/01/2012 6.88p 6.88p 6.50p 6.88p 3442
26/01/2012 6.88p 6.88p 6.61p 6.88p 77890
25/01/2012 7.00p 7.00p 6.78p 6.88p 47139
24/01/2012 6.75p 7.09p 6.50p 6.88p 559675
23/01/2012 6.13p 6.94p 6.13p 6.75p 611452
20/01/2012 6.13p 6.13p 5.60p 6.13p 0
19/01/2012 6.00p 6.13p 5.60p 6.13p 369802
18/01/2012 6.00p 6.00p 5.63p 6.00p 50000
17/01/2012 6.25p 6.25p 5.63p 6.00p 165333
16/01/2012 6.25p 6.25p 6.00p 6.25p 75718
13/01/2012 6.25p 6.25p 5.75p 6.25p 130037
12/01/2012 6.25p 6.26p 6.03p 6.25p 142332
11/01/2012 6.25p 6.41p 6.00p 6.25p 350000
10/01/2012 6.25p 6.87p 5.88p 6.25p 0
09/01/2012 5.88p 6.87p 5.88p 6.25p 540116
06/01/2012 5.88p 5.88p 5.77p 5.88p 27071
05/01/2012 6.00p 6.00p 5.75p 5.88p 74321
04/01/2012 6.00p 6.00p 5.50p 6.00p 221000
03/01/2012 6.25p 6.25p 5.75p 6.00p 443800
30/12/2011 6.50p 6.50p 6.00p 6.25p 31188
29/12/2011 6.63p 6.63p 6.46p 6.50p 137000
28/12/2011 6.38p 6.69p 6.38p 6.63p 262750
23/12/2011 6.50p 6.63p 6.25p 6.38p 0

*Close Price adjusted for both dividends and splits