Orcadian Energy (ORCA) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Orcadian Energy

Date Open High Low Close* Volume
17/04/2023 6.50p 7.00p 6.50p 6.50p 100
14/04/2023 6.50p 6.87p 6.00p 6.50p 30084
13/04/2023 6.50p 6.50p 6.33p 6.50p 0
12/04/2023 6.50p 6.50p 6.33p 6.50p 0
11/04/2023 6.50p 6.94p 6.06p 6.50p 17537
06/04/2023 6.50p 7.00p 6.50p 6.50p 45
05/04/2023 6.50p 7.00p 6.06p 6.50p 5643
04/04/2023 6.50p 7.00p 6.11p 6.50p 50309
03/04/2023 5.50p 7.00p 5.00p 6.50p 221523
31/03/2023 6.50p 6.62p 5.50p 5.50p 18239
30/03/2023 5.50p 7.00p 5.00p 6.50p 557639
29/03/2023 7.38p 7.38p 6.50p 6.75p 105014
28/03/2023 7.38p 7.75p 7.00p 7.38p 7373
27/03/2023 8.00p 8.00p 7.00p 7.38p 190138
24/03/2023 8.00p 8.00p 7.50p 7.75p 15454
23/03/2023 7.75p 8.00p 7.50p 7.75p 4028
22/03/2023 9.25p 9.25p 7.50p 7.75p 145129
21/03/2023 9.25p 9.70p 8.50p 9.25p 8651
20/03/2023 9.25p 9.25p 8.50p 9.25p 225
17/03/2023 9.25p 9.25p 8.58p 9.25p 2500
16/03/2023 9.25p 9.25p 8.58p 9.25p 9446
15/03/2023 9.25p 9.25p 8.65p 9.25p 41571
14/03/2023 9.25p 9.50p 9.25p 9.25p 0
13/03/2023 10.00p 10.00p 8.50p 9.25p 101931
10/03/2023 10.00p 11.00p 9.00p 10.00p 11604
09/03/2023 10.00p 10.00p 10.00p 10.00p 0
08/03/2023 10.00p 11.00p 9.00p 10.00p 15095
07/03/2023 10.50p 10.50p 9.00p 10.00p 90992
06/03/2023 10.50p 10.59p 9.00p 10.50p 25126
03/03/2023 10.50p 10.71p 10.50p 10.50p 0
02/03/2023 10.50p 10.71p 10.50p 10.50p 0
01/03/2023 10.50p 10.59p 10.50p 10.50p 887
28/02/2023 10.50p 12.00p 9.00p 10.50p 6147
27/02/2023 10.50p 12.00p 10.09p 10.50p 4765
24/02/2023 10.50p 12.00p 9.30p 10.50p 20021
23/02/2023 11.00p 12.00p 9.00p 10.50p 32558
22/02/2023 11.00p 11.00p 10.91p 11.00p 440
21/02/2023 11.00p 11.00p 10.00p 11.00p 18500
20/02/2023 11.00p 12.00p 10.00p 11.00p 213
17/02/2023 11.00p 11.00p 10.02p 11.00p 20700
16/02/2023 11.00p 11.23p 10.00p 11.00p 8937
15/02/2023 11.00p 12.00p 10.00p 11.00p 2376
14/02/2023 10.50p 12.00p 10.00p 11.00p 132966
13/02/2023 10.00p 10.86p 10.00p 10.50p 42736
10/02/2023 10.00p 10.37p 10.00p 10.00p 119
09/02/2023 10.00p 10.38p 9.00p 10.00p 245012
08/02/2023 10.00p 11.00p 9.00p 10.00p 59766
07/02/2023 10.50p 10.68p 9.03p 10.00p 24010
06/02/2023 10.75p 12.00p 9.00p 10.50p 13960
03/02/2023 10.25p 12.00p 9.50p 9.50p 60686
02/02/2023 10.50p 12.00p 9.00p 10.25p 203779
01/02/2023 13.00p 13.00p 9.00p 11.00p 300719
31/01/2023 15.00p 15.00p 15.00p 15.00p 0
30/01/2023 15.00p 15.00p 14.70p 15.00p 11500
27/01/2023 15.00p 15.78p 14.00p 15.00p 52
26/01/2023 15.50p 15.50p 14.00p 15.00p 75320
25/01/2023 15.50p 17.00p 15.35p 15.50p 79291
24/01/2023 14.00p 15.50p 14.00p 15.50p 61129
23/01/2023 14.00p 14.00p 13.35p 14.00p 61220
20/01/2023 14.00p 14.00p 13.67p 14.00p 0
19/01/2023 14.25p 16.00p 13.40p 14.00p 66107
18/01/2023 15.75p 15.75p 13.60p 14.25p 109529
17/01/2023 16.00p 16.00p 15.22p 16.00p 1326
16/01/2023 18.00p 18.00p 16.00p 16.00p 41095
13/01/2023 16.50p 17.90p 16.50p 17.50p 11576
12/01/2023 16.50p 16.50p 16.50p 16.50p 0
11/01/2023 15.00p 17.55p 15.00p 16.50p 10849
10/01/2023 14.50p 15.85p 13.00p 14.50p 13358
09/01/2023 14.00p 15.85p 13.35p 14.50p 16355
06/01/2023 14.00p 14.00p 13.50p 14.00p 0
05/01/2023 14.00p 14.65p 13.00p 14.00p 157
04/01/2023 14.00p 14.65p 14.00p 14.00p 1597
03/01/2023 14.50p 15.00p 13.00p 14.00p 37761
30/12/2022 14.50p 14.50p 13.60p 14.50p 0
29/12/2022 14.50p 16.00p 14.50p 14.50p 3275
28/12/2022 14.50p 15.85p 13.34p 14.50p 7518
23/12/2022 15.00p 16.00p 13.25p 14.50p 10896
22/12/2022 15.00p 15.90p 14.24p 15.00p 8086
21/12/2022 14.50p 16.00p 14.24p 15.00p 106629
20/12/2022 14.50p 14.50p 13.00p 14.50p 32
19/12/2022 16.50p 17.00p 14.50p 14.50p 23654
16/12/2022 19.00p 19.00p 15.00p 16.50p 62701
15/12/2022 19.25p 19.25p 19.15p 19.25p 267
14/12/2022 19.25p 20.00p 18.65p 19.25p 7920
13/12/2022 19.25p 19.65p 19.25p 19.25p 4677
12/12/2022 22.00p 22.00p 18.50p 19.25p 77730
09/12/2022 23.00p 23.00p 21.00p 22.00p 20760
08/12/2022 23.50p 23.50p 22.00p 23.50p 1918
07/12/2022 23.50p 24.00p 22.30p 24.00p 17602
06/12/2022 25.50p 25.60p 23.00p 23.50p 29154
05/12/2022 25.50p 25.55p 25.00p 25.50p 13106
02/12/2022 25.50p 26.00p 25.50p 25.50p 3846
01/12/2022 26.00p 26.00p 25.00p 25.80p 10699
30/11/2022 26.00p 27.00p 25.20p 26.00p 15003
29/11/2022 25.00p 26.00p 25.00p 26.00p 107047
28/11/2022 24.00p 24.00p 24.00p 24.00p 15900
25/11/2022 24.00p 24.00p 24.00p 24.00p 300
24/11/2022 24.00p 24.00p 24.00p 24.00p 5000
23/11/2022 24.00p 24.00p 24.00p 24.00p 1041
22/11/2022 24.00p 24.00p 24.00p 24.00p 698
21/11/2022 24.50p 25.00p 24.00p 24.00p 19000
18/11/2022 24.50p 24.50p 23.00p 24.50p 34122
17/11/2022 25.00p 25.00p 24.00p 24.50p 10063
16/11/2022 25.00p 25.00p 25.00p 25.00p 0
15/11/2022 25.00p 25.96p 24.00p 25.00p 12694
14/11/2022 25.00p 25.00p 24.10p 25.00p 9378
11/11/2022 27.00p 25.50p 25.50p 25.50p 0
10/11/2022 25.50p 25.50p 25.50p 25.50p 0
09/11/2022 27.00p 27.00p 25.00p 25.50p 9415
08/11/2022 27.00p 27.50p 24.94p 26.00p 34564
07/11/2022 27.50p 28.40p 25.50p 27.00p 84789
04/11/2022 27.50p 28.40p 27.50p 28.00p 54
03/11/2022 28.00p 28.44p 28.00p 28.00p 15893
02/11/2022 27.50p 28.00p 27.00p 28.00p 5000
01/11/2022 28.00p 28.00p 27.00p 28.00p 5640
31/10/2022 28.00p 28.00p 27.00p 28.00p 10
28/10/2022 28.00p 28.00p 27.60p 28.00p 437
27/10/2022 28.00p 29.00p 28.00p 28.00p 10915
26/10/2022 28.00p 28.00p 27.67p 28.00p 0
25/10/2022 28.00p 29.00p 28.00p 28.00p 68
24/10/2022 28.00p 28.00p 27.00p 28.00p 5000
21/10/2022 28.00p 28.00p 27.00p 28.00p 2730
20/10/2022 28.00p 28.00p 27.67p 28.00p 0
19/10/2022 28.00p 28.00p 27.67p 28.00p 0
18/10/2022 28.00p 28.00p 27.00p 28.00p 4533
17/10/2022 28.50p 30.00p 27.50p 28.00p 5010
14/10/2022 28.50p 28.50p 28.20p 28.50p 0
13/10/2022 28.50p 29.20p 27.06p 28.50p 6312
12/10/2022 28.50p 28.50p 27.60p 28.50p 0
11/10/2022 28.50p 29.00p 27.60p 28.50p 0
10/10/2022 31.50p 31.50p 28.00p 29.00p 42781
07/10/2022 31.00p 31.00p 30.20p 31.00p 82
06/10/2022 31.00p 31.45p 30.00p 31.00p 406
05/10/2022 31.00p 31.45p 31.00p 31.00p 3389
04/10/2022 31.00p 31.00p 30.00p 31.00p 10067
03/10/2022 31.00p 31.00p 30.00p 31.00p 286
30/09/2022 34.00p 35.00p 30.04p 31.00p 22844
29/09/2022 34.00p 34.46p 34.00p 34.00p 15277
28/09/2022 34.00p 34.00p 34.00p 34.00p 5000
27/09/2022 34.50p 34.50p 34.50p 34.50p 0
26/09/2022 34.50p 34.50p 34.00p 34.50p 3000
23/09/2022 34.50p 34.75p 34.50p 34.50p 210
22/09/2022 34.50p 34.50p 34.50p 34.50p 0
21/09/2022 35.00p 35.30p 34.00p 34.50p 13497
20/09/2022 35.00p 35.30p 34.04p 35.00p 48709
19/09/2022 35.00p 36.00p 35.00p 35.00p 3344
16/09/2022 35.00p 36.00p 35.00p 35.00p 3344
15/09/2022 35.00p 36.00p 34.04p 35.00p 5883
14/09/2022 36.50p 36.50p 35.00p 35.00p 12860
13/09/2022 38.00p 38.00p 36.06p 36.50p 13183
12/09/2022 38.00p 38.00p 36.06p 37.50p 3814
09/09/2022 38.50p 38.50p 37.00p 37.50p 30141
08/09/2022 35.00p 37.90p 35.00p 37.50p 92352
07/09/2022 35.00p 35.40p 34.04p 35.00p 6854
06/09/2022 34.50p 35.00p 34.00p 35.00p 6754
05/09/2022 35.00p 35.46p 34.00p 34.50p 63689
02/09/2022 35.00p 35.22p 34.00p 35.00p 3728
01/09/2022 35.50p 35.50p 34.01p 35.00p 8657
31/08/2022 36.00p 36.28p 36.00p 36.00p 11001
30/08/2022 35.00p 37.00p 34.01p 36.00p 77712
29/08/2022 32.50p 35.50p 32.02p 35.00p 202708
26/08/2022 32.50p 35.50p 32.02p 35.00p 144417
25/08/2022 32.50p 32.75p 32.00p 32.50p 2115
24/08/2022 33.00p 33.00p 32.00p 32.50p 12000
23/08/2022 34.00p 34.00p 30.10p 33.00p 28465
22/08/2022 34.00p 34.00p 33.04p 34.00p 14142
19/08/2022 33.50p 33.50p 33.00p 33.50p 282
18/08/2022 33.50p 33.50p 33.40p 33.50p 1173
17/08/2022 33.50p 33.50p 33.00p 33.50p 1563
16/08/2022 34.00p 34.00p 33.00p 33.50p 3000
15/08/2022 33.50p 34.00p 32.06p 34.00p 18344
12/08/2022 33.50p 33.50p 33.50p 33.50p 0
11/08/2022 33.00p 33.50p 32.00p 33.50p 37769
10/08/2022 33.00p 33.00p 32.90p 33.00p 5984
09/08/2022 33.00p 33.00p 33.00p 33.00p 0
08/08/2022 33.00p 33.00p 33.00p 33.00p 0
05/08/2022 33.00p 33.78p 32.02p 33.00p 1797
04/08/2022 33.00p 33.45p 33.00p 33.00p 98
03/08/2022 33.00p 33.88p 33.00p 33.00p 2652
02/08/2022 31.50p 31.50p 31.50p 31.50p 0
01/08/2022 31.50p 33.00p 31.40p 31.50p 3153
29/07/2022 30.50p 32.00p 30.15p 31.50p 42330
28/07/2022 30.00p 30.88p 29.02p 30.50p 36004
27/07/2022 32.50p 33.25p 29.20p 29.50p 64835
26/07/2022 34.00p 34.00p 31.00p 32.50p 37750
25/07/2022 35.50p 35.50p 34.00p 34.00p 44331
22/07/2022 35.50p 35.50p 35.50p 35.50p 0
21/07/2022 35.50p 35.89p 35.50p 35.50p 5517
20/07/2022 35.50p 35.94p 34.06p 35.50p 18393
19/07/2022 35.50p 35.50p 34.00p 35.50p 2501
18/07/2022 35.50p 35.94p 35.50p 35.50p 150
15/07/2022 35.50p 35.50p 35.50p 35.50p 0
14/07/2022 35.50p 35.95p 35.50p 35.50p 1390
13/07/2022 37.00p 37.00p 34.11p 35.50p 34383
12/07/2022 36.50p 36.90p 36.00p 36.00p 3440
11/07/2022 37.00p 37.00p 36.00p 36.50p 1984
08/07/2022 36.50p 37.00p 36.50p 37.00p 5044
07/07/2022 36.50p 36.50p 36.47p 36.50p 173
06/07/2022 37.00p 37.00p 36.04p 36.50p 7837
05/07/2022 37.00p 37.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits