Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Oracle Power (ORCP) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/06/2018 | 1.15p | 1.19p | 1.13p | 1.15p | 726743 |
| 12/06/2018 | 1.15p | 1.19p | 1.15p | 1.15p | 618382 |
| 11/06/2018 | 1.28p | 1.28p | 1.15p | 1.15p | 130375 |
| 08/06/2018 | 1.33p | 1.33p | 1.25p | 1.28p | 401000 |
| 07/06/2018 | 1.33p | 1.33p | 1.32p | 1.33p | 1743 |
| 06/06/2018 | 1.35p | 1.35p | 1.30p | 1.33p | 211401 |
| 05/06/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 04/06/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 332600 |
| 01/06/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 242757 |
| 31/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 30/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 29/05/2018 | 1.35p | 1.35p | 1.34p | 1.35p | 100000 |
| 25/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 24/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 23/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 22/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 21/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 18/05/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 462572 |
| 17/05/2018 | 1.35p | 1.35p | 1.34p | 1.35p | 97386 |
| 16/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 15/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 14/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 11/05/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 200000 |
| 10/05/2018 | 1.35p | 1.35p | 1.35p | 1.35p | 1000000 |
| 09/05/2018 | 1.35p | 1.35p | 1.30p | 1.35p | 539641 |
| 08/05/2018 | 1.35p | 1.35p | 1.33p | 1.35p | 0 |
| 04/05/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 1000000 |
| 03/05/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 376000 |
| 02/05/2018 | 1.33p | 1.33p | 1.27p | 1.33p | 38121 |
| 01/05/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 30/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 27/04/2018 | 1.33p | 1.33p | 1.31p | 1.33p | 10428 |
| 26/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 25/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 24/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 23/04/2018 | 1.33p | 1.33p | 1.26p | 1.33p | 275000 |
| 20/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 19/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 18/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 17/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 16/04/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 500 |
| 13/04/2018 | 1.33p | 1.33p | 1.30p | 1.33p | 234333 |
| 12/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 11/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 10/04/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 09/04/2018 | 1.35p | 1.35p | 1.31p | 1.33p | 271083 |
| 06/04/2018 | 1.38p | 1.38p | 1.35p | 1.35p | 227671 |
| 05/04/2018 | 1.40p | 1.40p | 1.35p | 1.38p | 150000 |
| 04/04/2018 | 1.40p | 1.42p | 1.36p | 1.40p | 1630724 |
| 03/04/2018 | 1.43p | 1.43p | 1.40p | 1.40p | 0 |
| 29/03/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 5812 |
| 28/03/2018 | 1.43p | 1.43p | 1.35p | 1.43p | 764945 |
| 27/03/2018 | 1.43p | 1.45p | 1.43p | 1.43p | 6223 |
| 26/03/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 500000 |
| 23/03/2018 | 1.58p | 1.58p | 1.50p | 1.58p | 126202 |
| 22/03/2018 | 1.40p | 1.60p | 1.40p | 1.58p | 826152 |
| 21/03/2018 | 1.40p | 1.43p | 1.40p | 1.40p | 104364 |
| 20/03/2018 | 1.40p | 1.44p | 1.40p | 1.40p | 87355 |
| 19/03/2018 | 1.40p | 1.40p | 1.35p | 1.40p | 28741 |
| 16/03/2018 | 1.40p | 1.44p | 1.40p | 1.40p | 97500 |
| 15/03/2018 | 1.38p | 1.40p | 1.36p | 1.40p | 398571 |
| 14/03/2018 | 1.53p | 1.53p | 1.38p | 1.38p | 461735 |
| 13/03/2018 | 1.53p | 1.54p | 1.46p | 1.53p | 91502 |
| 12/03/2018 | 1.55p | 1.57p | 1.45p | 1.53p | 844785 |
| 09/03/2018 | 1.38p | 1.85p | 1.38p | 1.55p | 5163317 |
| 08/03/2018 | 1.38p | 1.38p | 1.33p | 1.33p | 148980 |
| 07/03/2018 | 1.35p | 1.38p | 1.35p | 1.38p | 17132 |
| 06/03/2018 | 1.43p | 1.43p | 1.30p | 1.35p | 666667 |
| 05/03/2018 | 1.43p | 1.43p | 1.39p | 1.43p | 29545 |
| 02/03/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 01/03/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 28/02/2018 | 1.48p | 1.50p | 1.43p | 1.43p | 0 |
| 27/02/2018 | 1.48p | 1.50p | 1.44p | 1.50p | 24576 |
| 26/02/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 23/02/2018 | 1.48p | 1.48p | 1.43p | 1.48p | 59843 |
| 22/02/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 21/02/2018 | 1.48p | 1.48p | 1.44p | 1.48p | 69397 |
| 20/02/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 127301 |
| 19/02/2018 | 1.58p | 1.58p | 1.48p | 1.48p | 182718 |
| 16/02/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 15/02/2018 | 1.58p | 1.58p | 1.55p | 1.58p | 6451 |
| 14/02/2018 | 1.58p | 1.58p | 1.55p | 1.58p | 57258 |
| 13/02/2018 | 1.60p | 1.60p | 1.55p | 1.58p | 39301 |
| 12/02/2018 | 1.53p | 1.62p | 1.53p | 1.60p | 121872 |
| 09/02/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 08/02/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 07/02/2018 | 1.48p | 1.48p | 1.42p | 1.48p | 180892 |
| 06/02/2018 | 1.48p | 1.50p | 1.48p | 1.48p | 66109 |
| 05/02/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/02/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/02/2018 | 1.58p | 1.58p | 1.45p | 1.50p | 147575 |
| 31/01/2018 | 1.58p | 1.58p | 1.57p | 1.58p | 100000 |
| 30/01/2018 | 1.60p | 1.60p | 1.58p | 1.58p | 38138 |
| 29/01/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/01/2018 | 1.60p | 1.61p | 1.57p | 1.60p | 547575 |
| 25/01/2018 | 1.60p | 1.60p | 1.57p | 1.60p | 111940 |
| 24/01/2018 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/01/2018 | 1.60p | 1.60p | 1.56p | 1.60p | 81327 |
| 22/01/2018 | 1.60p | 1.60p | 1.56p | 1.60p | 181567 |
| 19/01/2018 | 1.60p | 1.61p | 1.60p | 1.60p | 21270 |
| 18/01/2018 | 1.60p | 1.61p | 1.60p | 1.60p | 62321 |
| 17/01/2018 | 1.63p | 1.63p | 1.55p | 1.60p | 152401 |
| 16/01/2018 | 1.65p | 1.65p | 1.60p | 1.63p | 6040093 |
| 15/01/2018 | 1.63p | 1.71p | 1.61p | 1.65p | 268473 |
| 12/01/2018 | 1.38p | 1.73p | 1.35p | 1.63p | 7479507 |
| 11/01/2018 | 1.48p | 1.49p | 1.21p | 1.38p | 752502 |
| 10/01/2018 | 1.63p | 1.63p | 1.46p | 1.48p | 574199 |
| 09/01/2018 | 1.65p | 1.65p | 1.63p | 1.63p | 900000 |
| 08/01/2018 | 1.73p | 1.73p | 1.60p | 1.65p | 382433 |
| 05/01/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 175927 |
| 04/01/2018 | 1.73p | 1.73p | 1.70p | 1.73p | 377509 |
| 03/01/2018 | 1.83p | 1.83p | 1.71p | 1.75p | 353617 |
| 02/01/2018 | 1.85p | 1.85p | 1.80p | 1.83p | 211755 |
| 29/12/2017 | 1.95p | 1.95p | 1.88p | 1.88p | 110000 |
| 28/12/2017 | 2.10p | 2.10p | 1.95p | 1.95p | 386510 |
| 27/12/2017 | 1.93p | 1.93p | 1.91p | 1.93p | 71800 |
| 22/12/2017 | 1.93p | 1.93p | 1.93p | 1.93p | 573814 |
| 21/12/2017 | 1.93p | 1.93p | 1.91p | 1.93p | 83528 |
| 20/12/2017 | 1.93p | 1.93p | 1.91p | 1.93p | 78596 |
| 19/12/2017 | 1.93p | 1.93p | 1.91p | 1.93p | 356945 |
| 18/12/2017 | 1.93p | 1.93p | 1.93p | 1.93p | 1000000 |
| 15/12/2017 | 1.93p | 1.95p | 1.93p | 1.93p | 37994 |
| 14/12/2017 | 1.93p | 1.93p | 1.90p | 1.93p | 7000 |
| 13/12/2017 | 1.98p | 1.98p | 1.92p | 1.93p | 532295 |
| 12/12/2017 | 1.95p | 1.97p | 1.93p | 1.95p | 360077 |
| 11/12/2017 | 1.95p | 1.99p | 1.95p | 1.95p | 200000 |
| 08/12/2017 | 2.05p | 2.05p | 1.95p | 1.95p | 3235315 |
| 07/12/2017 | 2.05p | 2.10p | 2.05p | 2.05p | 200000 |
| 06/12/2017 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 05/12/2017 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 04/12/2017 | 2.08p | 2.08p | 2.05p | 2.05p | 0 |
| 01/12/2017 | 2.10p | 2.10p | 2.02p | 2.08p | 185000 |
| 30/11/2017 | 2.25p | 2.25p | 2.10p | 2.10p | 16593 |
| 29/11/2017 | 2.25p | 2.25p | 2.10p | 2.25p | 3500 |
| 28/11/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/11/2017 | 2.25p | 2.25p | 2.13p | 2.25p | 73881 |
| 24/11/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/11/2017 | 2.23p | 2.25p | 2.10p | 2.25p | 2000 |
| 22/11/2017 | 2.05p | 2.23p | 2.03p | 2.23p | 9850000 |
| 21/11/2017 | 2.35p | 2.35p | 2.10p | 2.13p | 676261 |
| 20/11/2017 | 2.28p | 2.28p | 2.20p | 2.23p | 400000 |
| 17/11/2017 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 16/11/2017 | 2.28p | 2.28p | 2.28p | 2.28p | 0 |
| 15/11/2017 | 2.18p | 2.30p | 2.18p | 2.28p | 424500 |
| 14/11/2017 | 2.33p | 2.33p | 2.10p | 2.18p | 555556 |
| 13/11/2017 | 2.33p | 2.33p | 2.15p | 2.33p | 800000 |
| 10/11/2017 | 2.33p | 2.33p | 2.20p | 2.33p | 181030 |
| 09/11/2017 | 2.25p | 2.33p | 2.25p | 2.33p | 0 |
| 08/11/2017 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/11/2017 | 2.15p | 2.25p | 2.15p | 2.25p | 727622 |
| 06/11/2017 | 2.30p | 2.30p | 2.15p | 2.15p | 70000 |
| 03/11/2017 | 2.28p | 2.30p | 2.28p | 2.30p | 0 |
*Close Price adjusted for both dividends and splits