Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
06/02/2019 0.71p 0.94p 0.71p 0.78p 32688726
05/02/2019 0.69p 0.73p 0.64p 0.73p 13111139
04/02/2019 0.60p 0.72p 0.60p 0.69p 29631752
01/02/2019 0.48p 0.64p 0.46p 0.55p 10090850
31/01/2019 0.48p 0.63p 0.45p 0.48p 6281127
30/01/2019 0.48p 0.48p 0.46p 0.48p 291445
29/01/2019 0.48p 0.48p 0.48p 0.48p 0
28/01/2019 0.48p 0.49p 0.46p 0.48p 1820147
25/01/2019 0.45p 0.50p 0.45p 0.48p 3430048
24/01/2019 0.43p 0.44p 0.41p 0.43p 757926
23/01/2019 0.43p 0.43p 0.41p 0.43p 2200000
22/01/2019 0.48p 0.48p 0.39p 0.39p 1406664
21/01/2019 0.53p 0.53p 0.47p 0.48p 758144
18/01/2019 0.55p 0.62p 0.48p 0.53p 8663082
17/01/2019 0.50p 0.57p 0.50p 0.55p 5911008
16/01/2019 0.45p 0.45p 0.45p 0.45p 0
15/01/2019 0.45p 0.45p 0.45p 0.45p 0
14/01/2019 0.45p 0.45p 0.45p 0.45p 6800000
11/01/2019 0.45p 0.45p 0.45p 0.45p 0
10/01/2019 0.45p 0.46p 0.45p 0.45p 574179
09/01/2019 0.45p 0.45p 0.42p 0.45p 3586961
08/01/2019 0.45p 0.45p 0.45p 0.45p 0
07/01/2019 0.45p 0.45p 0.40p 0.45p 250000
04/01/2019 0.42p 0.45p 0.42p 0.45p 1023636
03/01/2019 0.48p 0.48p 0.39p 0.42p 3002021
02/01/2019 0.48p 0.48p 0.45p 0.48p 1350000
31/12/2018 0.48p 0.48p 0.45p 0.48p 11111
28/12/2018 0.50p 0.50p 0.45p 0.48p 750000
27/12/2018 0.50p 0.50p 0.50p 0.50p 0
24/12/2018 0.50p 0.52p 0.46p 0.50p 222157
21/12/2018 0.50p 0.54p 0.46p 0.50p 301732
20/12/2018 0.38p 0.65p 0.38p 0.50p 5829922
19/12/2018 0.38p 0.38p 0.35p 0.38p 202913
18/12/2018 0.38p 0.40p 0.35p 0.38p 9820729
17/12/2018 0.45p 0.45p 0.35p 0.38p 2853970
14/12/2018 0.45p 0.45p 0.45p 0.45p 0
13/12/2018 0.43p 0.47p 0.40p 0.45p 6534368
12/12/2018 0.40p 0.44p 0.40p 0.43p 1200000
11/12/2018 0.38p 0.40p 0.35p 0.40p 2311487
10/12/2018 0.48p 0.48p 0.39p 0.43p 3825983
07/12/2018 0.53p 0.53p 0.43p 0.48p 2156403
06/12/2018 0.53p 0.53p 0.53p 0.53p 0
05/12/2018 0.53p 0.53p 0.50p 0.53p 500000
04/12/2018 0.53p 0.53p 0.53p 0.53p 0
03/12/2018 0.53p 0.53p 0.53p 0.53p 0
30/11/2018 0.58p 0.58p 0.53p 0.53p 555000
29/11/2018 0.58p 0.58p 0.55p 0.58p 100000
28/11/2018 0.58p 0.58p 0.58p 0.58p 0
27/11/2018 0.58p 0.58p 0.58p 0.58p 0
26/11/2018 0.58p 0.58p 0.58p 0.58p 0
23/11/2018 0.58p 0.58p 0.55p 0.58p 50000
22/11/2018 0.58p 0.58p 0.58p 0.58p 0
21/11/2018 0.58p 0.58p 0.58p 0.58p 3819540
20/11/2018 0.58p 0.58p 0.58p 0.58p 0
19/11/2018 0.63p 0.63p 0.58p 0.58p 531944
16/11/2018 0.63p 0.63p 0.63p 0.63p 3000000
15/11/2018 0.63p 0.63p 0.63p 0.63p 200000
14/11/2018 0.63p 0.63p 0.63p 0.63p 0
13/11/2018 0.63p 0.63p 0.63p 0.63p 0
12/11/2018 0.63p 0.64p 0.63p 0.63p 15000
09/11/2018 0.63p 0.63p 0.63p 0.63p 0
08/11/2018 0.65p 0.65p 0.60p 0.63p 1167467
07/11/2018 0.65p 0.65p 0.63p 0.65p 281638
06/11/2018 0.65p 0.65p 0.65p 0.65p 0
05/11/2018 0.65p 0.65p 0.63p 0.65p 18870
02/11/2018 0.65p 0.65p 0.65p 0.65p 0
01/11/2018 0.65p 0.65p 0.65p 0.65p 0
31/10/2018 0.65p 0.65p 0.63p 0.65p 50000
30/10/2018 0.65p 0.65p 0.65p 0.65p 0
29/10/2018 0.65p 0.65p 0.65p 0.65p 0
26/10/2018 0.65p 0.67p 0.60p 0.65p 1201522
25/10/2018 0.65p 0.65p 0.63p 0.65p 100000
24/10/2018 0.65p 0.65p 0.63p 0.65p 200000
23/10/2018 0.65p 0.69p 0.65p 0.65p 2000
22/10/2018 0.65p 0.65p 0.63p 0.65p 176152
19/10/2018 0.65p 0.65p 0.65p 0.65p 0
18/10/2018 0.65p 0.65p 0.65p 0.65p 0
17/10/2018 0.65p 0.65p 0.65p 0.65p 0
16/10/2018 0.65p 0.69p 0.65p 0.65p 71014
15/10/2018 0.65p 0.69p 0.65p 0.65p 700000
12/10/2018 0.65p 0.69p 0.65p 0.65p 207391
11/10/2018 0.63p 0.65p 0.63p 0.65p 621846
10/10/2018 0.65p 0.65p 0.60p 0.63p 2051250
09/10/2018 0.65p 0.65p 0.65p 0.65p 0
08/10/2018 0.65p 0.65p 0.65p 0.65p 0
05/10/2018 0.65p 0.70p 0.63p 0.65p 2992902
04/10/2018 0.70p 0.70p 0.68p 0.68p 164597
03/10/2018 0.73p 0.73p 0.70p 0.73p 946472
02/10/2018 0.73p 0.74p 0.73p 0.73p 133524
01/10/2018 0.73p 0.73p 0.71p 0.73p 522419
28/09/2018 0.73p 0.74p 0.73p 0.73p 3000000
27/09/2018 0.73p 0.73p 0.70p 0.73p 45560
26/09/2018 0.73p 0.73p 0.70p 0.73p 100000
25/09/2018 0.73p 0.73p 0.70p 0.73p 576
24/09/2018 0.73p 0.75p 0.73p 0.73p 257352
21/09/2018 0.73p 0.73p 0.73p 0.73p 0
20/09/2018 0.73p 0.73p 0.73p 0.73p 0
19/09/2018 0.73p 0.73p 0.73p 0.73p 0
18/09/2018 0.78p 0.78p 0.70p 0.73p 7079
17/09/2018 0.78p 0.78p 0.75p 0.78p 500000
14/09/2018 0.78p 0.78p 0.78p 0.78p 0
13/09/2018 0.80p 0.80p 0.75p 0.78p 163697
12/09/2018 0.85p 0.85p 0.83p 0.83p 0
11/09/2018 0.85p 0.85p 0.85p 0.85p 0
10/09/2018 0.85p 0.88p 0.85p 0.85p 150000
07/09/2018 0.85p 0.88p 0.81p 0.85p 3178947
06/09/2018 0.85p 0.88p 0.85p 0.85p 500000
05/09/2018 0.85p 0.85p 0.85p 0.85p 0
04/09/2018 0.85p 0.85p 0.85p 0.85p 0
03/09/2018 0.85p 0.85p 0.85p 0.85p 0
31/08/2018 0.85p 0.85p 0.80p 0.85p 250000
30/08/2018 0.85p 0.85p 0.85p 0.85p 0
29/08/2018 0.85p 0.85p 0.80p 0.85p 64000
28/08/2018 0.85p 0.85p 0.85p 0.85p 0
24/08/2018 0.85p 0.85p 0.85p 0.85p 0
23/08/2018 0.85p 0.85p 0.80p 0.85p 22382
22/08/2018 0.85p 0.87p 0.85p 0.85p 99310
21/08/2018 0.85p 0.85p 0.85p 0.85p 0
20/08/2018 0.85p 0.85p 0.85p 0.85p 0
17/08/2018 0.85p 0.85p 0.80p 0.85p 50000
16/08/2018 0.93p 0.93p 0.85p 0.85p 1000000
15/08/2018 0.98p 0.98p 0.93p 0.93p 1300000
14/08/2018 0.98p 1.00p 0.98p 0.98p 281983
13/08/2018 1.03p 1.03p 0.98p 0.98p 100100
10/08/2018 1.03p 1.03p 1.03p 1.03p 0
09/08/2018 1.03p 1.03p 1.00p 1.03p 77152
08/08/2018 1.03p 1.03p 1.00p 1.03p 7437
07/08/2018 1.05p 1.05p 1.00p 1.03p 114550
06/08/2018 1.05p 1.05p 1.05p 1.05p 0
03/08/2018 1.05p 1.08p 1.05p 1.05p 0
02/08/2018 1.08p 1.10p 1.05p 1.08p 372272
01/08/2018 1.05p 1.08p 1.05p 1.08p 0
31/07/2018 1.05p 1.05p 1.05p 1.05p 0
30/07/2018 1.05p 1.05p 1.05p 1.05p 0
27/07/2018 1.05p 1.05p 1.05p 1.05p 0
26/07/2018 1.05p 1.05p 1.05p 1.05p 0
25/07/2018 1.05p 1.07p 1.05p 1.05p 300000
24/07/2018 1.05p 1.05p 1.05p 1.05p 0
23/07/2018 1.05p 1.05p 1.05p 1.05p 0
20/07/2018 1.05p 1.05p 1.05p 1.05p 0
19/07/2018 1.05p 1.05p 1.05p 1.05p 0
18/07/2018 1.05p 1.05p 1.05p 1.05p 0
17/07/2018 1.05p 1.05p 1.05p 1.05p 0
16/07/2018 1.05p 1.05p 1.05p 1.05p 0
13/07/2018 1.05p 1.07p 1.00p 1.05p 296000
12/07/2018 1.05p 1.05p 1.05p 1.05p 0
11/07/2018 1.05p 1.05p 1.05p 1.05p 0
10/07/2018 1.05p 1.09p 1.05p 1.05p 169223
09/07/2018 1.05p 1.05p 1.05p 1.05p 0
06/07/2018 1.05p 1.05p 1.05p 1.05p 0
05/07/2018 1.05p 1.09p 1.05p 1.05p 526376
04/07/2018 1.08p 1.08p 1.04p 1.05p 491582
03/07/2018 1.08p 1.08p 1.04p 1.08p 27734
02/07/2018 1.13p 1.14p 1.08p 1.08p 68794
29/06/2018 1.13p 1.13p 1.13p 1.13p 5620
28/06/2018 1.13p 1.13p 1.13p 1.13p 0
27/06/2018 1.13p 1.14p 1.13p 1.13p 86842
26/06/2018 1.13p 1.13p 1.13p 1.13p 0
25/06/2018 1.13p 1.13p 1.13p 1.13p 0
22/06/2018 1.13p 1.13p 1.10p 1.13p 15595
21/06/2018 1.13p 1.13p 1.10p 1.13p 100000
20/06/2018 1.13p 1.13p 1.13p 1.13p 0
19/06/2018 1.18p 1.19p 1.13p 1.13p 781222
18/06/2018 1.18p 1.18p 1.14p 1.18p 74351
15/06/2018 1.18p 1.18p 1.12p 1.18p 460505
14/06/2018 1.18p 1.22p 1.18p 1.18p 20000

*Close Price adjusted for both dividends and splits