Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/01/2020 1.10p 1.10p 0.95p 1.00p 35070820
14/01/2020 1.08p 1.14p 1.00p 1.10p 31383352
13/01/2020 1.13p 1.15p 1.06p 1.08p 20480838
10/01/2020 1.30p 1.33p 1.12p 1.13p 19675492
09/01/2020 1.10p 1.30p 1.09p 1.30p 32354016
08/01/2020 1.05p 1.20p 1.01p 1.10p 29016682
07/01/2020 1.10p 1.10p 1.00p 1.05p 24236120
06/01/2020 1.23p 1.30p 1.07p 1.10p 19779812
03/01/2020 1.23p 1.25p 1.02p 1.25p 51756808
02/01/2020 1.13p 1.44p 1.13p 1.23p 90517888
01/01/2020 0.93p 1.19p 0.92p 1.10p 29047939
31/12/2019 0.93p 1.19p 0.92p 1.10p 29047940
30/12/2019 1.03p 1.04p 0.87p 0.93p 33897052
27/12/2019 1.10p 1.17p 0.97p 1.03p 14103639
26/12/2019 1.03p 1.14p 1.00p 1.10p 12629994
25/12/2019 1.03p 1.14p 1.00p 1.10p 12629994
24/12/2019 1.03p 1.14p 1.00p 1.10p 12629994
23/12/2019 0.90p 1.37p 0.88p 1.03p 75047776
20/12/2019 1.08p 1.14p 0.90p 0.93p 51916704
19/12/2019 1.08p 1.19p 1.00p 1.08p 24197488
18/12/2019 0.98p 1.10p 0.85p 1.08p 51714856
17/12/2019 1.25p 1.28p 0.92p 0.95p 100421600
16/12/2019 1.60p 1.80p 1.10p 1.30p 149189216
13/12/2019 1.55p 1.77p 1.27p 1.30p 246583648
12/12/2019 0.46p 1.45p 0.46p 1.38p 380043968
11/12/2019 0.45p 0.49p 0.43p 0.46p 31239372
10/12/2019 0.53p 0.55p 0.42p 0.45p 60430124
09/12/2019 0.53p 0.74p 0.52p 0.53p 127223592
06/12/2019 0.48p 0.60p 0.46p 0.54p 99733120
05/12/2019 0.39p 0.47p 0.36p 0.47p 56978104
04/12/2019 0.42p 0.45p 0.36p 0.39p 36075792
03/12/2019 0.44p 0.50p 0.39p 0.42p 96997112
02/12/2019 0.48p 0.65p 0.46p 0.47p 163539616
29/11/2019 0.37p 0.60p 0.36p 0.48p 203524032
28/11/2019 0.24p 0.45p 0.24p 0.37p 95091472
27/11/2019 0.25p 0.25p 0.24p 0.24p 0
26/11/2019 0.26p 0.26p 0.24p 0.25p 861801
25/11/2019 0.26p 0.26p 0.25p 0.26p 97372
22/11/2019 0.27p 0.27p 0.25p 0.26p 1698100
21/11/2019 0.27p 0.27p 0.26p 0.27p 2900
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

*Close Price adjusted for both dividends and splits