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 |
|---|---|---|---|---|---|
| 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 |
| 22/12/2011 | 6.50p | 6.50p | 6.25p | 6.50p | 120353 |
| 21/12/2011 | 6.50p | 6.60p | 6.25p | 6.50p | 0 |
| 20/12/2011 | 6.50p | 6.60p | 6.25p | 6.50p | 322410 |
| 19/12/2011 | 6.88p | 6.88p | 6.50p | 6.50p | 127541 |
| 16/12/2011 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/12/2011 | 6.88p | 6.88p | 6.88p | 6.88p | 1250 |
| 14/12/2011 | 6.88p | 6.88p | 6.50p | 6.88p | 133083 |
| 13/12/2011 | 6.88p | 7.00p | 6.75p | 6.88p | 0 |
| 12/12/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 189800 |
| 09/12/2011 | 7.00p | 7.01p | 6.75p | 7.00p | 195000 |
| 08/12/2011 | 7.13p | 7.13p | 6.75p | 7.00p | 61400 |
| 07/12/2011 | 7.00p | 7.18p | 6.65p | 7.13p | 314708 |
| 06/12/2011 | 7.13p | 7.13p | 6.73p | 7.00p | 205000 |
| 05/12/2011 | 7.50p | 7.50p | 6.84p | 7.13p | 141000 |
| 02/12/2011 | 7.63p | 7.63p | 7.25p | 7.50p | 190380 |
| 01/12/2011 | 7.13p | 7.89p | 7.13p | 7.63p | 295000 |
| 30/11/2011 | 7.13p | 7.21p | 7.13p | 7.13p | 142401 |
| 29/11/2011 | 7.13p | 7.21p | 7.04p | 7.13p | 10697 |
| 28/11/2011 | 7.13p | 7.87p | 7.03p | 7.13p | 339839 |
| 25/11/2011 | 7.13p | 7.18p | 7.03p | 7.13p | 192148 |
| 24/11/2011 | 7.25p | 7.25p | 6.60p | 7.13p | 588459 |
| 23/11/2011 | 7.63p | 7.63p | 7.13p | 7.25p | 185100 |
| 22/11/2011 | 7.75p | 8.13p | 7.60p | 7.63p | 0 |
| 21/11/2011 | 8.13p | 8.13p | 7.60p | 7.75p | 256744 |
| 18/11/2011 | 8.50p | 8.75p | 8.00p | 8.13p | 251586 |
| 17/11/2011 | 9.38p | 9.38p | 8.00p | 8.50p | 708382 |
| 16/11/2011 | 8.63p | 9.69p | 8.63p | 9.38p | 2078972 |
| 15/11/2011 | 7.63p | 9.06p | 7.63p | 8.63p | 575901 |
| 14/11/2011 | 7.25p | 7.83p | 7.07p | 7.63p | 572501 |
| 11/11/2011 | 7.50p | 7.90p | 7.05p | 7.25p | 915741 |
| 10/11/2011 | 6.88p | 8.04p | 6.88p | 7.50p | 2156258 |
| 09/11/2011 | 7.25p | 7.25p | 6.76p | 6.88p | 262676 |
| 08/11/2011 | 7.63p | 7.91p | 7.25p | 7.25p | 372075 |
| 07/11/2011 | 7.00p | 7.56p | 7.00p | 7.38p | 305466 |
| 04/11/2011 | 7.00p | 7.00p | 7.00p | 7.00p | 50000 |
| 03/11/2011 | 7.00p | 7.20p | 6.98p | 7.00p | 0 |
| 02/11/2011 | 7.13p | 7.20p | 6.98p | 7.00p | 108124 |
| 01/11/2011 | 7.25p | 7.60p | 6.88p | 7.13p | 0 |
| 31/10/2011 | 6.88p | 7.60p | 6.88p | 7.25p | 1782390 |
| 28/10/2011 | 6.88p | 7.05p | 6.88p | 6.88p | 28320 |
| 27/10/2011 | 6.88p | 7.50p | 6.75p | 6.88p | 0 |
| 26/10/2011 | 7.25p | 7.50p | 6.75p | 6.88p | 1025000 |
| 25/10/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 25000 |
| 24/10/2011 | 7.38p | 7.38p | 6.28p | 7.25p | 55992 |
| 21/10/2011 | 7.13p | 7.38p | 7.13p | 7.38p | 100000 |
| 20/10/2011 | 7.13p | 7.15p | 6.92p | 7.13p | 210546 |
| 19/10/2011 | 7.25p | 7.25p | 7.00p | 7.13p | 380000 |
| 18/10/2011 | 7.25p | 7.25p | 7.14p | 7.25p | 80000 |
| 17/10/2011 | 6.88p | 7.25p | 6.88p | 7.25p | 210000 |
| 14/10/2011 | 6.75p | 7.07p | 6.75p | 6.88p | 323929 |
| 13/10/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/10/2011 | 6.75p | 6.75p | 6.75p | 6.75p | 152450 |
| 11/10/2011 | 7.00p | 7.00p | 6.75p | 6.75p | 32190 |
| 10/10/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 20476 |
| 07/10/2011 | 7.00p | 7.00p | 6.76p | 7.00p | 103000 |
| 06/10/2011 | 7.00p | 7.05p | 6.51p | 7.00p | 142717 |
| 05/10/2011 | 7.13p | 7.13p | 6.75p | 7.00p | 5000 |
| 04/10/2011 | 7.25p | 7.25p | 6.25p | 7.13p | 342618 |
| 03/10/2011 | 7.25p | 7.25p | 7.25p | 7.25p | 34756 |
| 30/09/2011 | 7.00p | 7.00p | 6.53p | 7.00p | 89822 |
| 29/09/2011 | 7.00p | 7.00p | 6.83p | 7.00p | 1040000 |
| 28/09/2011 | 7.00p | 7.25p | 6.75p | 7.00p | 494084 |
| 27/09/2011 | 7.00p | 7.10p | 7.00p | 7.00p | 10000 |
| 26/09/2011 | 7.00p | 7.13p | 6.75p | 7.00p | 52766 |
| 23/09/2011 | 7.00p | 7.10p | 6.75p | 7.00p | 146216 |
| 22/09/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 50000 |
| 21/09/2011 | 7.25p | 7.25p | 7.00p | 7.00p | 45791 |
| 20/09/2011 | 7.38p | 7.50p | 7.00p | 7.25p | 0 |
| 19/09/2011 | 7.50p | 7.50p | 7.00p | 7.38p | 90000 |
| 16/09/2011 | 7.50p | 7.50p | 7.25p | 7.50p | 50000 |
| 15/09/2011 | 7.50p | 7.52p | 7.30p | 7.50p | 33600 |
| 14/09/2011 | 7.50p | 7.63p | 7.03p | 7.50p | 288167 |
| 13/09/2011 | 7.63p | 7.63p | 7.03p | 7.50p | 288167 |
| 12/09/2011 | 7.63p | 7.65p | 7.25p | 7.63p | 38167 |
| 09/09/2011 | 7.63p | 7.75p | 7.63p | 7.63p | 0 |
| 08/09/2011 | 7.75p | 7.75p | 7.63p | 7.63p | 22485 |
| 07/09/2011 | 7.75p | 7.80p | 7.63p | 7.75p | 0 |
| 06/09/2011 | 7.75p | 7.80p | 7.63p | 7.75p | 0 |
| 05/09/2011 | 7.63p | 7.80p | 7.63p | 7.75p | 73770 |
| 02/09/2011 | 7.63p | 7.63p | 7.26p | 7.63p | 0 |
| 01/09/2011 | 7.63p | 7.63p | 7.26p | 7.63p | 39646 |
| 31/08/2011 | 7.50p | 7.83p | 7.50p | 7.63p | 140000 |
| 30/08/2011 | 7.75p | 7.75p | 7.50p | 7.50p | 25059 |
| 26/08/2011 | 7.75p | 7.85p | 7.50p | 7.75p | 125842 |
| 25/08/2011 | 7.75p | 8.03p | 7.75p | 7.75p | 0 |
| 24/08/2011 | 7.88p | 8.03p | 7.75p | 7.75p | 0 |
| 23/08/2011 | 7.88p | 8.03p | 7.88p | 7.88p | 0 |
| 22/08/2011 | 7.88p | 8.03p | 7.88p | 7.88p | 25000 |
| 19/08/2011 | 7.88p | 8.06p | 7.50p | 7.88p | 57108 |
| 18/08/2011 | 8.00p | 8.15p | 7.88p | 7.88p | 36259 |
| 17/08/2011 | 7.63p | 8.12p | 7.63p | 8.00p | 145833 |
| 16/08/2011 | 7.63p | 7.63p | 7.29p | 7.63p | 25000 |
| 15/08/2011 | 7.63p | 7.63p | 7.30p | 7.63p | 3000 |
| 12/08/2011 | 7.50p | 7.63p | 7.50p | 7.63p | 17262 |
| 11/08/2011 | 7.50p | 7.58p | 7.50p | 7.50p | 82188 |
| 10/08/2011 | 7.50p | 7.54p | 7.50p | 7.50p | 12000 |
| 09/08/2011 | 8.00p | 8.00p | 7.00p | 7.50p | 125000 |
| 08/08/2011 | 7.88p | 8.00p | 7.88p | 8.00p | 0 |
| 05/08/2011 | 8.25p | 8.38p | 7.50p | 7.88p | 116300 |
| 04/08/2011 | 8.38p | 8.75p | 8.38p | 8.38p | 200000 |
| 03/08/2011 | 8.63p | 8.63p | 8.02p | 8.38p | 351977 |
| 02/08/2011 | 8.63p | 8.63p | 8.44p | 8.63p | 25000 |
| 01/08/2011 | 8.38p | 8.75p | 8.38p | 8.63p | 125000 |
| 29/07/2011 | 8.50p | 8.75p | 8.38p | 8.38p | 415000 |
| 28/07/2011 | 8.50p | 8.50p | 8.32p | 8.50p | 155000 |
| 27/07/2011 | 8.50p | 8.50p | 8.33p | 8.50p | 246515 |
| 26/07/2011 | 8.50p | 8.50p | 8.28p | 8.50p | 0 |
| 25/07/2011 | 8.50p | 8.50p | 8.28p | 8.50p | 182759 |
| 22/07/2011 | 8.25p | 8.50p | 8.02p | 8.50p | 322000 |
| 21/07/2011 | 8.25p | 8.25p | 8.14p | 8.25p | 5928 |
| 20/07/2011 | 8.25p | 8.50p | 8.19p | 8.25p | 0 |
| 19/07/2011 | 8.50p | 8.50p | 8.19p | 8.25p | 61706 |
| 18/07/2011 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 15/07/2011 | 8.50p | 8.50p | 8.25p | 8.50p | 142786 |
| 14/07/2011 | 8.50p | 8.75p | 8.00p | 8.50p | 408382 |
| 13/07/2011 | 8.50p | 8.50p | 8.25p | 8.50p | 147846 |
| 12/07/2011 | 8.50p | 8.50p | 8.35p | 8.50p | 330000 |
| 11/07/2011 | 8.50p | 8.75p | 8.35p | 8.50p | 0 |
| 08/07/2011 | 8.75p | 8.75p | 8.35p | 8.50p | 33408 |
*Close Price adjusted for both dividends and splits