Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/11/2019 0.28p 0.28p 0.26p 0.27p 750870
19/11/2019 0.32p 0.37p 0.28p 0.28p 13867910
18/11/2019 0.30p 0.31p 0.27p 0.30p 5265814
15/11/2019 0.24p 0.30p 0.24p 0.30p 9446934
14/11/2019 0.23p 0.25p 0.23p 0.24p 3150100
13/11/2019 0.23p 0.23p 0.23p 0.23p 0
12/11/2019 0.23p 0.24p 0.23p 0.23p 75002
11/11/2019 0.19p 0.23p 0.19p 0.23p 5163487
08/11/2019 0.19p 0.19p 0.19p 0.19p 0
07/11/2019 0.21p 0.21p 0.19p 0.19p 65000
06/11/2019 0.21p 0.21p 0.19p 0.21p 175000
05/11/2019 0.22p 0.22p 0.21p 0.21p 0
04/11/2019 0.22p 0.22p 0.20p 0.22p 7955
01/11/2019 0.22p 0.22p 0.22p 0.22p 50000
31/10/2019 0.22p 0.22p 0.20p 0.22p 1250000
30/10/2019 0.21p 0.22p 0.21p 0.22p 1681000
29/10/2019 0.21p 0.21p 0.20p 0.21p 80000
28/10/2019 0.21p 0.21p 0.21p 0.21p 0
25/10/2019 0.26p 0.26p 0.21p 0.21p 4290000
24/10/2019 0.26p 0.26p 0.26p 0.26p 0
23/10/2019 0.26p 0.26p 0.26p 0.26p 0
22/10/2019 0.26p 0.26p 0.23p 0.26p 4747
21/10/2019 0.26p 0.26p 0.26p 0.26p 0
18/10/2019 0.26p 0.26p 0.26p 0.26p 0
17/10/2019 0.23p 0.26p 0.23p 0.26p 5100000
16/10/2019 0.23p 0.23p 0.20p 0.23p 230000
15/10/2019 0.23p 0.23p 0.20p 0.23p 810780
14/10/2019 0.23p 0.25p 0.23p 0.23p 207966
11/10/2019 0.23p 0.23p 0.20p 0.23p 597700
10/10/2019 0.24p 0.24p 0.20p 0.23p 1000900
09/10/2019 0.24p 0.26p 0.22p 0.24p 57500
08/10/2019 0.24p 0.24p 0.22p 0.24p 55000
07/10/2019 0.24p 0.24p 0.22p 0.24p 283066
04/10/2019 0.24p 0.24p 0.24p 0.24p 0
03/10/2019 0.24p 0.24p 0.22p 0.24p 50000
02/10/2019 0.26p 0.26p 0.22p 0.24p 920397
01/10/2019 0.27p 0.27p 0.25p 0.26p 3058445
30/09/2019 0.27p 0.27p 0.25p 0.27p 150000
27/09/2019 0.27p 0.27p 0.25p 0.27p 21928
26/09/2019 0.27p 0.28p 0.27p 0.27p 150000
25/09/2019 0.27p 0.27p 0.25p 0.27p 210428
24/09/2019 0.27p 0.27p 0.25p 0.27p 3035500
23/09/2019 0.26p 0.27p 0.25p 0.27p 1539525
20/09/2019 0.26p 0.26p 0.25p 0.26p 188186
19/09/2019 0.29p 0.29p 0.25p 0.26p 2650032
18/09/2019 0.29p 0.29p 0.29p 0.29p 0
17/09/2019 0.29p 0.29p 0.27p 0.29p 75000
16/09/2019 0.29p 0.29p 0.28p 0.29p 30000
13/09/2019 0.29p 0.30p 0.28p 0.29p 858333
12/09/2019 0.29p 0.29p 0.29p 0.29p 0
11/09/2019 0.29p 0.29p 0.28p 0.29p 53565
10/09/2019 0.26p 0.30p 0.26p 0.29p 2144611
09/09/2019 0.26p 0.27p 0.25p 0.26p 325400
06/09/2019 0.26p 0.26p 0.26p 0.26p 0
05/09/2019 0.26p 0.27p 0.26p 0.26p 14205
04/09/2019 0.26p 0.27p 0.25p 0.26p 361962
03/09/2019 0.26p 0.27p 0.25p 0.26p 2626511
02/09/2019 0.28p 0.28p 0.25p 0.26p 4501860
30/08/2019 0.28p 0.30p 0.26p 0.28p 842377
29/08/2019 0.28p 0.28p 0.28p 0.28p 0
28/08/2019 0.28p 0.28p 0.28p 0.28p 0
27/08/2019 0.28p 0.28p 0.28p 0.28p 0
23/08/2019 0.28p 0.28p 0.28p 0.28p 0
22/08/2019 0.28p 0.28p 0.27p 0.28p 75000
21/08/2019 0.28p 0.28p 0.28p 0.28p 0
20/08/2019 0.28p 0.28p 0.26p 0.28p 345000
19/08/2019 0.28p 0.30p 0.27p 0.28p 110641
16/08/2019 0.27p 0.29p 0.27p 0.28p 2080356
15/08/2019 0.28p 0.29p 0.27p 0.27p 3250000
14/08/2019 0.28p 0.28p 0.28p 0.28p 0
13/08/2019 0.28p 0.28p 0.28p 0.28p 1060000
12/08/2019 0.26p 0.28p 0.26p 0.28p 2646125
09/08/2019 0.32p 0.32p 0.32p 0.32p 0
08/08/2019 0.32p 0.32p 0.32p 0.32p 0
07/08/2019 0.32p 0.32p 0.30p 0.32p 220000
06/08/2019 0.29p 0.32p 0.29p 0.32p 0
05/08/2019 0.29p 0.29p 0.29p 0.29p 0
02/08/2019 0.29p 0.29p 0.29p 0.29p 165666
01/08/2019 0.32p 0.32p 0.30p 0.32p 650000
31/07/2019 0.32p 0.32p 0.32p 0.32p 0
30/07/2019 0.32p 0.32p 0.30p 0.32p 11675
29/07/2019 0.32p 0.32p 0.30p 0.32p 408000
26/07/2019 0.32p 0.32p 0.32p 0.32p 0
25/07/2019 0.32p 0.32p 0.32p 0.32p 0
24/07/2019 0.32p 0.32p 0.32p 0.32p 0
23/07/2019 0.32p 0.32p 0.32p 0.32p 0
22/07/2019 0.32p 0.32p 0.30p 0.32p 675719
19/07/2019 0.32p 0.32p 0.32p 0.32p 0
18/07/2019 0.32p 0.32p 0.32p 0.32p 0
17/07/2019 0.32p 0.32p 0.32p 0.32p 48430
16/07/2019 0.32p 0.32p 0.32p 0.32p 0
15/07/2019 0.32p 0.32p 0.32p 0.32p 0
12/07/2019 0.32p 0.32p 0.32p 0.32p 0
11/07/2019 0.32p 0.32p 0.32p 0.32p 0
10/07/2019 0.32p 0.32p 0.32p 0.32p 0
09/07/2019 0.32p 0.32p 0.30p 0.32p 20555
08/07/2019 0.32p 0.32p 0.32p 0.32p 0
05/07/2019 0.32p 0.32p 0.32p 0.32p 0
04/07/2019 0.32p 0.32p 0.32p 0.32p 153620
03/07/2019 0.32p 0.32p 0.32p 0.32p 0
02/07/2019 0.32p 0.32p 0.30p 0.32p 900000
01/07/2019 0.31p 0.32p 0.30p 0.31p 609651
28/06/2019 0.31p 0.31p 0.30p 0.31p 149157
27/06/2019 0.32p 0.32p 0.30p 0.31p 100000
26/06/2019 0.32p 0.32p 0.32p 0.32p 317460
25/06/2019 0.32p 0.32p 0.30p 0.32p 813000
24/06/2019 0.32p 0.32p 0.32p 0.32p 0
21/06/2019 0.32p 0.32p 0.32p 0.32p 0
20/06/2019 0.32p 0.32p 0.32p 0.32p 0
19/06/2019 0.32p 0.32p 0.30p 0.32p 353973
18/06/2019 0.32p 0.32p 0.32p 0.32p 11898
17/06/2019 0.33p 0.33p 0.33p 0.33p 0
14/06/2019 0.33p 0.33p 0.33p 0.33p 299883
13/06/2019 0.35p 0.35p 0.32p 0.33p 164084
12/06/2019 0.38p 0.38p 0.34p 0.35p 1200000
11/06/2019 0.38p 0.38p 0.38p 0.38p 0
10/06/2019 0.38p 0.38p 0.35p 0.38p 4493
07/06/2019 0.38p 0.38p 0.38p 0.38p 0
06/06/2019 0.38p 0.38p 0.34p 0.38p 517165
05/06/2019 0.41p 0.41p 0.36p 0.38p 2988772
04/06/2019 0.41p 0.41p 0.41p 0.41p 0
03/06/2019 0.41p 0.41p 0.41p 0.41p 0
31/05/2019 0.38p 0.41p 0.38p 0.41p 216103
30/05/2019 0.37p 0.43p 0.37p 0.42p 2936583
29/05/2019 0.37p 0.37p 0.37p 0.37p 0
28/05/2019 0.38p 0.38p 0.36p 0.37p 33113
24/05/2019 0.39p 0.39p 0.39p 0.39p 0
23/05/2019 0.39p 0.39p 0.38p 0.39p 38299
22/05/2019 0.39p 0.39p 0.39p 0.39p 250000
21/05/2019 0.39p 0.39p 0.39p 0.39p 0
20/05/2019 0.39p 0.39p 0.38p 0.39p 0
17/05/2019 0.39p 0.40p 0.38p 0.38p 1696451
16/05/2019 0.40p 0.40p 0.38p 0.39p 409279
15/05/2019 0.40p 0.40p 0.40p 0.40p 0
14/05/2019 0.40p 0.40p 0.39p 0.40p 167224
13/05/2019 0.40p 0.41p 0.40p 0.40p 241
10/05/2019 0.40p 0.40p 0.40p 0.40p 0
09/05/2019 0.39p 0.40p 0.39p 0.40p 1072624
08/05/2019 0.39p 0.40p 0.39p 0.39p 1327532
07/05/2019 0.41p 0.41p 0.37p 0.39p 2632000
03/05/2019 0.43p 0.43p 0.39p 0.41p 1899585
02/05/2019 0.43p 0.44p 0.41p 0.43p 132252
01/05/2019 0.46p 0.46p 0.43p 0.45p 660739
30/04/2019 0.49p 0.49p 0.45p 0.46p 2200000
29/04/2019 0.44p 0.50p 0.44p 0.49p 1378430
26/04/2019 0.41p 0.50p 0.41p 0.44p 12697296
25/04/2019 0.39p 0.42p 0.38p 0.41p 3300000
24/04/2019 0.39p 0.39p 0.37p 0.39p 2240241
23/04/2019 0.38p 0.40p 0.35p 0.39p 1589287
18/04/2019 0.37p 0.38p 0.33p 0.38p 2998421
17/04/2019 0.34p 0.37p 0.34p 0.37p 600000
16/04/2019 0.34p 0.34p 0.33p 0.34p 343967
15/04/2019 0.33p 0.35p 0.33p 0.34p 1281641
12/04/2019 0.36p 0.36p 0.35p 0.36p 718019
11/04/2019 0.36p 0.36p 0.35p 0.36p 100000
10/04/2019 0.36p 0.36p 0.36p 0.36p 0
09/04/2019 0.36p 0.36p 0.36p 0.36p 100000
08/04/2019 0.36p 0.36p 0.35p 0.36p 353628
05/04/2019 0.36p 0.36p 0.36p 0.36p 100000
04/04/2019 0.38p 0.38p 0.35p 0.36p 2358569
03/04/2019 0.39p 0.39p 0.37p 0.39p 200000
02/04/2019 0.39p 0.40p 0.37p 0.39p 159545
01/04/2019 0.39p 0.39p 0.39p 0.39p 0
29/03/2019 0.39p 0.40p 0.38p 0.39p 296442
28/03/2019 0.41p 0.41p 0.38p 0.39p 450000
27/03/2019 0.41p 0.41p 0.38p 0.41p 267267
26/03/2019 0.41p 0.41p 0.37p 0.41p 20000
25/03/2019 0.43p 0.43p 0.40p 0.41p 1307788
22/03/2019 0.43p 0.44p 0.41p 0.43p 432034
21/03/2019 0.43p 0.43p 0.41p 0.43p 204583
20/03/2019 0.43p 0.43p 0.43p 0.43p 0
19/03/2019 0.42p 0.43p 0.40p 0.43p 5884943
18/03/2019 0.42p 0.42p 0.40p 0.42p 25000
15/03/2019 0.42p 0.43p 0.40p 0.42p 2057430
14/03/2019 0.45p 0.45p 0.41p 0.42p 1792699
13/03/2019 0.42p 0.48p 0.42p 0.45p 2410523
12/03/2019 0.39p 0.44p 0.39p 0.42p 3160734
11/03/2019 0.39p 0.39p 0.37p 0.39p 1620689
08/03/2019 0.41p 0.41p 0.37p 0.39p 2710636
07/03/2019 0.39p 0.42p 0.39p 0.41p 2319470
06/03/2019 0.38p 0.40p 0.37p 0.39p 1960436
05/03/2019 0.43p 0.43p 0.38p 0.38p 1791655
04/03/2019 0.43p 0.44p 0.41p 0.43p 900000
01/03/2019 0.48p 0.48p 0.42p 0.43p 3003780
28/02/2019 0.44p 0.50p 0.42p 0.48p 3378276
27/02/2019 0.46p 0.49p 0.42p 0.44p 4060534
26/02/2019 0.50p 0.52p 0.42p 0.46p 2516034
25/02/2019 0.48p 0.53p 0.48p 0.50p 3075458
22/02/2019 0.55p 0.58p 0.47p 0.48p 10110472
21/02/2019 0.43p 0.65p 0.42p 0.53p 17161956
20/02/2019 0.43p 0.44p 0.43p 0.43p 31739
19/02/2019 0.43p 0.45p 0.40p 0.43p 1954099
18/02/2019 0.45p 0.45p 0.41p 0.43p 31504
15/02/2019 0.48p 0.48p 0.41p 0.43p 4365237
14/02/2019 0.48p 0.48p 0.45p 0.48p 1793008
13/02/2019 0.53p 0.53p 0.45p 0.50p 4741435
12/02/2019 0.58p 0.58p 0.55p 0.58p 2545197
11/02/2019 0.63p 0.63p 0.56p 0.58p 2499983
08/02/2019 0.65p 0.69p 0.61p 0.63p 2701895
07/02/2019 0.78p 0.78p 0.61p 0.65p 13795066

*Close Price adjusted for both dividends and splits