Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/03/2022 0.32p 0.35p 0.30p 0.32p 4533068
18/03/2022 0.32p 0.33p 0.31p 0.32p 2515342
17/03/2022 0.32p 0.33p 0.31p 0.32p 6458872
16/03/2022 0.33p 0.33p 0.31p 0.32p 1357013
15/03/2022 0.33p 0.33p 0.31p 0.33p 1077415
14/03/2022 0.31p 0.35p 0.31p 0.34p 5974749
11/03/2022 0.30p 0.32p 0.28p 0.31p 3644137
10/03/2022 0.29p 0.30p 0.28p 0.29p 13965087
09/03/2022 0.29p 0.30p 0.28p 0.29p 5410498
08/03/2022 0.29p 0.30p 0.28p 0.29p 6196504
07/03/2022 0.31p 0.32p 0.28p 0.29p 7490038
04/03/2022 0.32p 0.33p 0.30p 0.31p 6177508
03/03/2022 0.31p 0.33p 0.30p 0.32p 4121197
02/03/2022 0.31p 0.32p 0.31p 0.31p 2277570
01/03/2022 0.31p 0.33p 0.31p 0.31p 7664282
28/02/2022 0.33p 0.34p 0.30p 0.31p 8845649
25/02/2022 0.33p 0.34p 0.31p 0.33p 1540000
24/02/2022 0.33p 0.34p 0.31p 0.33p 3919443
23/02/2022 0.32p 0.35p 0.31p 0.34p 3481641
22/02/2022 0.34p 0.35p 0.32p 0.32p 9157984
21/02/2022 0.34p 0.35p 0.33p 0.34p 6269607
18/02/2022 0.34p 0.35p 0.33p 0.35p 3256393
17/02/2022 0.34p 0.35p 0.32p 0.34p 4917046
16/02/2022 0.34p 0.35p 0.33p 0.34p 4471329
15/02/2022 0.32p 0.35p 0.32p 0.34p 16341603
14/02/2022 0.34p 0.35p 0.30p 0.32p 11893671
11/02/2022 0.34p 0.34p 0.32p 0.34p 15406414
10/02/2022 0.33p 0.35p 0.32p 0.34p 9041284
09/02/2022 0.33p 0.33p 0.32p 0.33p 1717004
08/02/2022 0.33p 0.33p 0.33p 0.33p 4233891
07/02/2022 0.33p 0.34p 0.32p 0.33p 12874065
04/02/2022 0.33p 0.34p 0.32p 0.33p 25554496
03/02/2022 0.33p 0.33p 0.32p 0.33p 8523345
02/02/2022 0.33p 0.35p 0.33p 0.33p 12534728
01/02/2022 0.34p 0.34p 0.32p 0.33p 13770238
31/01/2022 0.34p 0.35p 0.32p 0.34p 18062372
28/01/2022 0.33p 0.34p 0.32p 0.33p 4276880
27/01/2022 0.32p 0.34p 0.31p 0.33p 10893869
26/01/2022 0.34p 0.35p 0.31p 0.32p 45707812
25/01/2022 0.34p 0.35p 0.30p 0.34p 34707200
24/01/2022 0.35p 0.40p 0.33p 0.34p 37523160
21/01/2022 0.36p 0.36p 0.33p 0.34p 12726752
20/01/2022 0.34p 0.38p 0.33p 0.36p 36881676
19/01/2022 0.34p 0.34p 0.33p 0.34p 7909629
18/01/2022 0.36p 0.37p 0.33p 0.34p 21199164
17/01/2022 0.36p 0.36p 0.34p 0.35p 20691726
14/01/2022 0.36p 0.38p 0.34p 0.36p 37836700
13/01/2022 0.39p 0.39p 0.35p 0.37p 35752864
12/01/2022 0.40p 0.40p 0.38p 0.39p 26239656
10/01/2022 0.42p 0.43p 0.40p 0.42p 13794396
07/01/2022 0.42p 0.44p 0.40p 0.41p 27016284
06/01/2022 0.46p 0.46p 0.41p 0.41p 44124924
05/01/2022 0.49p 0.57p 0.45p 0.46p 91538096
04/01/2022 0.47p 0.50p 0.45p 0.47p 37901024
31/12/2021 0.43p 0.50p 0.42p 0.47p 25939704
30/12/2021 0.43p 0.44p 0.42p 0.43p 9920540
29/12/2021 0.43p 0.45p 0.42p 0.43p 8285491
24/12/2021 0.39p 0.45p 0.38p 0.43p 13694044
23/12/2021 0.41p 0.42p 0.38p 0.39p 27372904
22/12/2021 0.43p 0.44p 0.40p 0.41p 13263042
21/12/2021 0.43p 0.43p 0.39p 0.43p 14062264
20/12/2021 0.44p 0.45p 0.40p 0.43p 11261381
17/12/2021 0.44p 0.45p 0.42p 0.44p 9560710
16/12/2021 0.44p 0.47p 0.43p 0.44p 13544209
15/12/2021 0.49p 0.49p 0.43p 0.44p 32150608
14/12/2021 0.54p 0.55p 0.44p 0.50p 42234808
13/12/2021 0.58p 0.63p 0.53p 0.54p 71359440
10/12/2021 0.46p 0.60p 0.45p 0.58p 64992900
09/12/2021 0.44p 0.47p 0.44p 0.46p 52584352
08/12/2021 0.43p 0.47p 0.42p 0.44p 27164404
07/12/2021 0.42p 0.45p 0.40p 0.44p 33854648
06/12/2021 0.42p 0.43p 0.40p 0.41p 19261682
03/12/2021 0.42p 0.43p 0.39p 0.42p 24202388
02/12/2021 0.41p 0.43p 0.35p 0.42p 54036248
01/12/2021 0.34p 0.43p 0.33p 0.41p 59068536
30/11/2021 0.33p 0.38p 0.32p 0.34p 63037776
29/11/2021 0.34p 0.34p 0.31p 0.33p 18605134
26/11/2021 0.32p 0.35p 0.32p 0.34p 19470328
25/11/2021 0.34p 0.35p 0.33p 0.35p 18043236
24/11/2021 0.33p 0.34p 0.32p 0.34p 26509376
23/11/2021 0.34p 0.34p 0.33p 0.33p 7851049
22/11/2021 0.34p 0.38p 0.33p 0.33p 23076834
19/11/2021 0.34p 0.34p 0.33p 0.34p 5124235
18/11/2021 0.34p 0.35p 0.33p 0.34p 6421671
17/11/2021 0.35p 0.35p 0.33p 0.34p 8063043
16/11/2021 0.36p 0.38p 0.34p 0.35p 6591369
15/11/2021 0.37p 0.38p 0.35p 0.36p 23449980
12/11/2021 0.36p 0.38p 0.35p 0.37p 13448421
11/11/2021 0.35p 0.36p 0.34p 0.35p 12829552
10/11/2021 0.36p 0.37p 0.33p 0.36p 15689937
09/11/2021 0.36p 0.37p 0.34p 0.36p 21899848
08/11/2021 0.37p 0.37p 0.35p 0.36p 13789541
05/11/2021 0.37p 0.38p 0.35p 0.37p 15253856
04/11/2021 0.37p 0.38p 0.36p 0.37p 13472516
03/11/2021 0.37p 0.38p 0.36p 0.37p 7433988
02/11/2021 0.39p 0.40p 0.35p 0.37p 48321624
01/11/2021 0.44p 0.45p 0.38p 0.39p 10258140
29/10/2021 0.44p 0.44p 0.41p 0.44p 4124791
28/10/2021 0.44p 0.45p 0.40p 0.44p 12740761
27/10/2021 0.46p 0.46p 0.42p 0.44p 14835815
26/10/2021 0.50p 0.50p 0.45p 0.48p 18004930
25/10/2021 0.53p 0.55p 0.45p 0.51p 118290880
22/10/2021 0.48p 0.48p 0.45p 0.46p 3919934
21/10/2021 0.47p 0.50p 0.45p 0.48p 7620543
20/10/2021 0.48p 0.50p 0.43p 0.47p 18812874
19/10/2021 0.48p 0.52p 0.45p 0.50p 53215812
18/10/2021 0.45p 0.50p 0.45p 0.50p 22241852
15/10/2021 0.43p 0.47p 0.42p 0.45p 26885520
14/10/2021 0.37p 0.48p 0.37p 0.43p 171297360
13/10/2021 0.37p 0.38p 0.34p 0.34p 18356096
12/10/2021 0.37p 0.38p 0.36p 0.37p 12052169
11/10/2021 0.38p 0.40p 0.35p 0.39p 106267584
08/10/2021 0.34p 0.34p 0.32p 0.34p 3524409
07/10/2021 0.34p 0.34p 0.32p 0.34p 3272671
06/10/2021 0.31p 0.35p 0.31p 0.34p 25380946
05/10/2021 0.34p 0.34p 0.31p 0.34p 4315219
04/10/2021 0.34p 0.34p 0.32p 0.34p 2261048
01/10/2021 0.34p 0.34p 0.33p 0.34p 1858211
30/09/2021 0.34p 0.34p 0.31p 0.34p 7292317
29/09/2021 0.34p 0.34p 0.32p 0.34p 1477218
28/09/2021 0.36p 0.39p 0.32p 0.34p 30051972
27/09/2021 0.34p 0.40p 0.33p 0.36p 44602836
24/09/2021 0.31p 0.34p 0.31p 0.34p 40220948
23/09/2021 0.31p 0.32p 0.30p 0.31p 12324520
22/09/2021 0.34p 0.34p 0.30p 0.32p 18461744
21/09/2021 0.33p 0.33p 0.30p 0.32p 6847322
20/09/2021 0.35p 0.35p 0.34p 0.35p 6236344
17/09/2021 0.36p 0.36p 0.34p 0.35p 14852853
16/09/2021 0.35p 0.36p 0.34p 0.35p 24067520
15/09/2021 0.34p 0.38p 0.33p 0.35p 35903904
14/09/2021 0.32p 0.34p 0.32p 0.34p 30446348
13/09/2021 0.35p 0.35p 0.30p 0.32p 15636357
10/09/2021 0.35p 0.36p 0.34p 0.35p 6382724
09/09/2021 0.36p 0.36p 0.33p 0.35p 14072080
08/09/2021 0.36p 0.36p 0.35p 0.36p 6366010
07/09/2021 0.36p 0.37p 0.35p 0.36p 13176931
06/09/2021 0.36p 0.37p 0.35p 0.36p 8279722
03/09/2021 0.40p 0.40p 0.36p 0.36p 15976145
02/09/2021 0.39p 0.39p 0.35p 0.38p 8169654
01/09/2021 0.42p 0.42p 0.38p 0.39p 8851165
31/08/2021 0.44p 0.46p 0.40p 0.42p 6869222
27/08/2021 0.37p 0.45p 0.36p 0.43p 38903104
26/08/2021 0.36p 0.38p 0.36p 0.37p 33142870
25/08/2021 0.37p 0.38p 0.35p 0.36p 2402774
24/08/2021 0.37p 0.37p 0.36p 0.36p 1710350
23/08/2021 0.37p 0.37p 0.35p 0.37p 5249679
20/08/2021 0.37p 0.38p 0.35p 0.37p 4365141
19/08/2021 0.37p 0.37p 0.37p 0.37p 200999
18/08/2021 0.37p 0.38p 0.36p 0.37p 1085799
17/08/2021 0.38p 0.40p 0.35p 0.37p 5641240
16/08/2021 0.39p 0.40p 0.36p 0.40p 5407668
13/08/2021 0.41p 0.41p 0.37p 0.39p 6515667
12/08/2021 0.38p 0.42p 0.37p 0.40p 6162772
11/08/2021 0.38p 0.38p 0.36p 0.38p 1947947
10/08/2021 0.38p 0.38p 0.37p 0.38p 736219
09/08/2021 0.38p 0.38p 0.37p 0.38p 211973
06/08/2021 0.38p 0.39p 0.37p 0.38p 3561850
05/08/2021 0.38p 0.39p 0.37p 0.38p 2875017
04/08/2021 0.39p 0.40p 0.35p 0.36p 8955790
03/08/2021 0.39p 0.39p 0.37p 0.39p 787740
02/08/2021 0.41p 0.41p 0.37p 0.39p 4642312
30/07/2021 0.39p 0.45p 0.37p 0.41p 10999065
29/07/2021 0.39p 0.40p 0.38p 0.39p 4563085
28/07/2021 0.39p 0.40p 0.37p 0.39p 1901829
27/07/2021 0.39p 0.39p 0.37p 0.39p 5635394
26/07/2021 0.39p 0.39p 0.37p 0.39p 1685754
23/07/2021 0.41p 0.41p 0.37p 0.40p 1016940
22/07/2021 0.39p 0.45p 0.38p 0.41p 2058192
21/07/2021 0.39p 0.45p 0.35p 0.39p 13945482
20/07/2021 0.40p 0.40p 0.37p 0.39p 3108502
19/07/2021 0.40p 0.40p 0.37p 0.40p 1113437
16/07/2021 0.40p 0.43p 0.35p 0.40p 11461600
15/07/2021 0.44p 0.45p 0.40p 0.42p 10117966
14/07/2021 0.44p 0.44p 0.43p 0.44p 2400787
13/07/2021 0.48p 0.50p 0.42p 0.44p 5886451
12/07/2021 0.48p 0.48p 0.45p 0.48p 2178933
09/07/2021 0.48p 0.48p 0.45p 0.48p 1070773
08/07/2021 0.48p 0.48p 0.45p 0.48p 2876522
07/07/2021 0.48p 0.48p 0.45p 0.48p 651726
06/07/2021 0.48p 0.48p 0.45p 0.48p 543246
05/07/2021 0.48p 0.50p 0.45p 0.48p 150783
02/07/2021 0.46p 0.46p 0.44p 0.46p 1343996
01/07/2021 0.48p 0.50p 0.42p 0.46p 588357
30/06/2021 0.47p 0.50p 0.42p 0.46p 427254
29/06/2021 0.48p 0.50p 0.40p 0.47p 8120759
28/06/2021 0.48p 0.48p 0.48p 0.48p 251445
25/06/2021 0.48p 0.48p 0.46p 0.48p 2347413
24/06/2021 0.48p 0.48p 0.46p 0.48p 8734
23/06/2021 0.50p 0.50p 0.46p 0.48p 3943043
22/06/2021 0.48p 0.49p 0.46p 0.48p 878859
21/06/2021 0.48p 0.50p 0.45p 0.48p 467326
18/06/2021 0.48p 0.50p 0.48p 0.48p 1604822
17/06/2021 0.50p 0.50p 0.45p 0.48p 1341883
16/06/2021 0.50p 0.51p 0.48p 0.50p 1501988
15/06/2021 0.53p 0.55p 0.45p 0.50p 3231898
14/06/2021 0.55p 0.59p 0.49p 0.49p 4690597
11/06/2021 0.48p 0.55p 0.48p 0.48p 4921073
10/06/2021 0.53p 0.55p 0.45p 0.48p 13904979
09/06/2021 0.53p 0.53p 0.50p 0.53p 676404
08/06/2021 0.53p 0.55p 0.50p 0.53p 1336245

*Close Price adjusted for both dividends and splits