Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/06/2021 0.53p 0.53p 0.50p 0.53p 2236866
04/06/2021 0.53p 0.53p 0.51p 0.53p 2322835
03/06/2021 0.53p 0.54p 0.50p 0.53p 3776873
02/06/2021 0.53p 0.53p 0.51p 0.53p 5870611
01/06/2021 0.53p 0.53p 0.51p 0.53p 2419416
31/05/2021 0.53p 0.53p 0.51p 0.53p 1231171
28/05/2021 0.53p 0.53p 0.51p 0.53p 1231171
27/05/2021 0.53p 0.54p 0.50p 0.53p 2141985
26/05/2021 0.53p 0.54p 0.51p 0.53p 1883387
25/05/2021 0.53p 0.55p 0.51p 0.53p 4391236
24/05/2021 0.53p 0.60p 0.50p 0.53p 10456387
21/05/2021 0.53p 0.55p 0.52p 0.53p 2439685
20/05/2021 0.53p 0.55p 0.52p 0.53p 323262
19/05/2021 0.55p 0.57p 0.50p 0.53p 4750658
18/05/2021 0.55p 0.60p 0.50p 0.55p 2940102
17/05/2021 0.55p 0.56p 0.52p 0.55p 1417709
14/05/2021 0.53p 0.60p 0.50p 0.55p 3337767
13/05/2021 0.55p 0.57p 0.50p 0.53p 26357214
12/05/2021 0.55p 0.58p 0.50p 0.55p 6988468
11/05/2021 0.58p 0.60p 0.50p 0.55p 2694730
10/05/2021 0.58p 0.58p 0.53p 0.58p 1768290
07/05/2021 0.58p 0.60p 0.55p 0.58p 530595
06/05/2021 0.53p 0.58p 0.53p 0.58p 13671487
05/05/2021 0.53p 0.55p 0.53p 0.53p 1497899
04/05/2021 0.55p 0.57p 0.50p 0.53p 11445120
03/05/2021 0.55p 0.58p 0.54p 0.55p 831350
30/04/2021 0.55p 0.58p 0.54p 0.55p 831350
29/04/2021 0.53p 0.58p 0.50p 0.55p 4348684
28/04/2021 0.55p 0.57p 0.53p 0.53p 6534829
27/04/2021 0.55p 0.58p 0.54p 0.55p 3587213
26/04/2021 0.58p 0.58p 0.50p 0.55p 3710642
23/04/2021 0.58p 0.58p 0.56p 0.58p 7657108
22/04/2021 0.58p 0.59p 0.56p 0.58p 6190619
21/04/2021 0.58p 0.60p 0.50p 0.58p 14862769
20/04/2021 0.58p 0.59p 0.55p 0.58p 3208362
19/04/2021 0.53p 0.64p 0.52p 0.58p 64519008
16/04/2021 0.55p 0.58p 0.50p 0.53p 4665950
15/04/2021 0.55p 0.57p 0.53p 0.55p 11490086
14/04/2021 0.55p 0.59p 0.53p 0.55p 13783416
13/04/2021 0.53p 0.60p 0.51p 0.53p 17174538
12/04/2021 0.55p 0.57p 0.50p 0.55p 6643589
09/04/2021 0.55p 0.60p 0.54p 0.55p 3641123
08/04/2021 0.53p 0.60p 0.52p 0.55p 7863225
07/04/2021 0.58p 0.59p 0.50p 0.55p 5417741
06/04/2021 0.53p 0.60p 0.50p 0.58p 5142571
01/04/2021 0.53p 0.55p 0.53p 0.53p 1839867
31/03/2021 0.53p 0.60p 0.50p 0.53p 5141770
30/03/2021 0.53p 0.55p 0.50p 0.53p 2117263
29/03/2021 0.55p 0.57p 0.50p 0.53p 9998255
26/03/2021 0.58p 0.60p 0.50p 0.55p 13028689
25/03/2021 0.58p 0.60p 0.55p 0.58p 1281736
24/03/2021 0.58p 0.58p 0.55p 0.58p 22081104
23/03/2021 0.58p 0.60p 0.55p 0.58p 6308726
22/03/2021 0.58p 0.58p 0.55p 0.58p 2885163
19/03/2021 0.58p 0.60p 0.55p 0.57p 11108428
18/03/2021 0.58p 0.65p 0.55p 0.58p 14578506
17/03/2021 0.58p 0.58p 0.55p 0.55p 10511262
16/03/2021 0.58p 0.60p 0.55p 0.55p 3453838
15/03/2021 0.60p 0.63p 0.55p 0.58p 5321011
12/03/2021 0.63p 0.65p 0.55p 0.60p 5025845
11/03/2021 0.65p 0.70p 0.60p 0.63p 35794092
10/03/2021 0.63p 0.70p 0.59p 0.60p 29953244
09/03/2021 0.63p 0.63p 0.60p 0.63p 7931965
08/03/2021 0.63p 0.65p 0.58p 0.60p 9211030
05/03/2021 0.60p 0.65p 0.55p 0.60p 3962495
04/03/2021 0.60p 0.65p 0.58p 0.62p 6528669
03/03/2021 0.58p 0.65p 0.55p 0.60p 4841634
02/03/2021 0.58p 0.58p 0.55p 0.58p 4579818
01/03/2021 0.58p 0.60p 0.55p 0.58p 15031041
26/02/2021 0.60p 0.65p 0.55p 0.59p 7564491
25/02/2021 0.58p 0.60p 0.55p 0.58p 6079042
24/02/2021 0.58p 0.60p 0.55p 0.58p 3109226
23/02/2021 0.60p 0.60p 0.55p 0.58p 9128525
22/02/2021 0.65p 0.70p 0.55p 0.58p 25361204
19/02/2021 0.65p 0.70p 0.63p 0.65p 4699230
18/02/2021 0.70p 0.75p 0.60p 0.65p 9741766
17/02/2021 0.68p 0.75p 0.65p 0.70p 26177660
16/02/2021 0.63p 0.70p 0.60p 0.68p 31288956
15/02/2021 0.58p 0.65p 0.55p 0.63p 22118198
12/02/2021 0.58p 0.61p 0.55p 0.58p 3335229
11/02/2021 0.58p 0.60p 0.50p 0.58p 6211511
10/02/2021 0.58p 0.58p 0.55p 0.58p 3784917
09/02/2021 0.55p 0.60p 0.50p 0.58p 38610388
08/02/2021 0.58p 0.60p 0.50p 0.55p 7717903
05/02/2021 0.53p 0.60p 0.50p 0.58p 21201048
04/02/2021 0.53p 0.56p 0.50p 0.53p 3975714
03/02/2021 0.53p 0.54p 0.51p 0.53p 875742
02/02/2021 0.58p 0.60p 0.50p 0.53p 6736516
01/02/2021 0.53p 0.54p 0.50p 0.53p 7757622
29/01/2021 0.53p 0.55p 0.50p 0.51p 2886643
28/01/2021 0.53p 0.54p 0.50p 0.53p 15038311
27/01/2021 0.53p 0.55p 0.50p 0.53p 14527298
26/01/2021 0.55p 0.60p 0.50p 0.55p 11057842
25/01/2021 0.53p 0.60p 0.50p 0.55p 9563375
22/01/2021 0.55p 0.55p 0.50p 0.53p 105165664
21/01/2021 0.58p 0.60p 0.50p 0.55p 8093044
20/01/2021 0.58p 0.60p 0.55p 0.58p 5425216
19/01/2021 0.58p 0.60p 0.50p 0.55p 2172073
18/01/2021 0.55p 0.60p 0.55p 0.58p 11110047
15/01/2021 0.63p 0.63p 0.51p 0.55p 24552900
14/01/2021 0.58p 0.58p 0.55p 0.58p 4990782
13/01/2021 0.63p 0.63p 0.53p 0.58p 17714012
12/01/2021 0.58p 0.58p 0.55p 0.58p 2845848
11/01/2021 0.60p 0.60p 0.55p 0.58p 4068759
08/01/2021 0.58p 0.60p 0.55p 0.58p 19620260
07/01/2021 0.58p 0.60p 0.55p 0.58p 19921580
06/01/2021 0.60p 0.60p 0.55p 0.58p 9430799
05/01/2021 0.58p 0.60p 0.51p 0.60p 16622445
04/01/2021 0.53p 0.60p 0.51p 0.58p 14267416
01/01/2021 0.55p 0.57p 0.51p 0.53p 2675768
31/12/2020 0.55p 0.57p 0.51p 0.53p 2675768
30/12/2020 0.53p 0.54p 0.51p 0.53p 6010853
29/12/2020 0.55p 0.55p 0.51p 0.53p 4788788
28/12/2020 0.53p 0.55p 0.48p 0.55p 12511143
25/12/2020 0.53p 0.55p 0.48p 0.55p 12511143
24/12/2020 0.53p 0.55p 0.48p 0.55p 12511143
23/12/2020 0.53p 0.53p 0.50p 0.53p 7036402
22/12/2020 0.55p 0.55p 0.48p 0.53p 37538400
21/12/2020 0.55p 0.60p 0.52p 0.55p 10644535
18/12/2020 0.58p 0.60p 0.54p 0.55p 12007000
17/12/2020 0.58p 0.59p 0.55p 0.58p 6167092
16/12/2020 0.55p 0.59p 0.54p 0.58p 5491556
15/12/2020 0.55p 0.60p 0.53p 0.60p 2256241
14/12/2020 0.58p 0.62p 0.53p 0.55p 27226646
11/12/2020 0.60p 0.62p 0.55p 0.58p 2155510
10/12/2020 0.60p 0.65p 0.55p 0.60p 3335013
09/12/2020 0.60p 0.62p 0.59p 0.60p 1032843
08/12/2020 0.60p 0.65p 0.60p 0.60p 5154456
07/12/2020 0.60p 0.62p 0.59p 0.60p 4005746
04/12/2020 0.60p 0.64p 0.58p 0.60p 990580
03/12/2020 0.58p 0.62p 0.53p 0.60p 6916317
02/12/2020 0.60p 0.60p 0.56p 0.58p 5194266
01/12/2020 0.45p 0.62p 0.43p 0.60p 16453522
30/11/2020 0.63p 0.67p 0.56p 0.60p 6383863
27/11/2020 0.58p 0.60p 0.55p 0.58p 17652952
26/11/2020 0.58p 0.59p 0.55p 0.58p 10375328
25/11/2020 0.58p 0.58p 0.55p 0.58p 5276344
24/11/2020 0.58p 0.60p 0.56p 0.57p 6012066
23/11/2020 0.60p 0.61p 0.57p 0.57p 13538139
20/11/2020 0.63p 0.65p 0.57p 0.60p 16790948
19/11/2020 0.65p 0.67p 0.60p 0.62p 6239936
18/11/2020 0.65p 0.70p 0.60p 0.66p 7405994
17/11/2020 0.65p 0.69p 0.60p 0.65p 8879164
16/11/2020 0.63p 0.74p 0.60p 0.66p 34075264
13/11/2020 0.60p 0.64p 0.58p 0.60p 4773887
12/11/2020 0.63p 0.65p 0.58p 0.60p 4638818
10/11/2020 0.63p 0.65p 0.60p 0.63p 4807887
09/11/2020 0.63p 0.65p 0.60p 0.63p 14660680
06/11/2020 0.63p 0.64p 0.61p 0.63p 2370977
05/11/2020 0.63p 0.64p 0.60p 0.63p 3814288
04/11/2020 0.63p 0.63p 0.61p 0.63p 3149822
03/11/2020 0.60p 0.64p 0.58p 0.60p 3751002
02/11/2020 0.63p 0.64p 0.56p 0.60p 11847295
30/10/2020 0.63p 0.64p 0.61p 0.63p 6686844
29/10/2020 0.63p 0.65p 0.61p 0.63p 5873076
28/10/2020 0.63p 0.65p 0.60p 0.63p 10676197
27/10/2020 0.65p 0.65p 0.61p 0.63p 8129324
26/10/2020 0.65p 0.68p 0.63p 0.65p 3932220
23/10/2020 0.63p 0.68p 0.63p 0.65p 6577621
22/10/2020 0.73p 0.73p 0.61p 0.63p 18571164
21/10/2020 0.65p 0.68p 0.61p 0.68p 12474627
20/10/2020 0.65p 0.69p 0.62p 0.65p 6864187
19/10/2020 0.65p 0.70p 0.60p 0.65p 1965228
16/10/2020 0.70p 0.70p 0.64p 0.65p 11596063
15/10/2020 0.70p 0.75p 0.67p 0.70p 14433707
14/10/2020 0.65p 0.75p 0.64p 0.70p 33749936
13/10/2020 0.68p 0.68p 0.61p 0.65p 9474848
12/10/2020 0.68p 0.68p 0.65p 0.68p 2712769
09/10/2020 0.68p 0.70p 0.66p 0.68p 18167150
08/10/2020 0.63p 0.68p 0.60p 0.68p 20869504
07/10/2020 0.68p 0.68p 0.65p 0.68p 9917349
06/10/2020 0.68p 0.69p 0.60p 0.68p 23266244
05/10/2020 0.70p 0.74p 0.66p 0.68p 7323356
02/10/2020 0.70p 0.72p 0.68p 0.70p 3617794
01/10/2020 0.70p 0.72p 0.68p 0.70p 2339105
30/09/2020 0.70p 0.70p 0.68p 0.70p 6995362
29/09/2020 0.70p 0.73p 0.67p 0.70p 12267496
28/09/2020 0.65p 0.70p 0.63p 0.70p 18422016
25/09/2020 0.63p 0.68p 0.60p 0.65p 21993644
24/09/2020 0.65p 0.65p 0.61p 0.63p 17290656
23/09/2020 0.65p 0.67p 0.62p 0.65p 11088948
22/09/2020 0.65p 0.66p 0.62p 0.65p 12023954
21/09/2020 0.68p 0.70p 0.63p 0.65p 13179703
18/09/2020 0.70p 0.72p 0.67p 0.68p 16379109
17/09/2020 0.73p 0.75p 0.69p 0.70p 4835465
16/09/2020 0.68p 0.75p 0.68p 0.73p 15179963
15/09/2020 0.70p 0.73p 0.65p 0.72p 14755080
14/09/2020 0.83p 0.83p 0.66p 0.70p 48113712
11/09/2020 0.83p 0.88p 0.77p 0.83p 24279370
10/09/2020 0.80p 0.87p 0.78p 0.85p 81795136
09/09/2020 0.80p 0.85p 0.74p 0.80p 18968762
08/09/2020 0.75p 0.89p 0.70p 0.78p 98522960
07/09/2020 0.73p 0.79p 0.70p 0.75p 19521552
04/09/2020 0.78p 0.78p 0.71p 0.73p 19361616
03/09/2020 0.78p 0.82p 0.71p 0.78p 51414153
02/09/2020 0.73p 0.85p 0.72p 0.78p 22155364
01/09/2020 0.78p 0.83p 0.71p 0.73p 76319440
31/08/2020 0.60p 0.79p 0.56p 0.73p 150083891
28/08/2020 0.60p 0.79p 0.56p 0.73p 150083888
27/08/2020 0.65p 0.70p 0.60p 0.63p 11360744

*Close Price adjusted for both dividends and splits