Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
02/11/2017 2.38p 2.38p 2.13p 2.28p 2033116
01/11/2017 2.40p 2.53p 2.38p 2.38p 946989
31/10/2017 2.38p 2.40p 2.31p 2.35p 393855
30/10/2017 2.45p 2.45p 2.37p 2.38p 90000
27/10/2017 2.50p 2.50p 2.45p 2.50p 100000
26/10/2017 2.50p 2.50p 2.50p 2.50p 0
25/10/2017 2.50p 2.50p 2.50p 2.50p 0
24/10/2017 2.50p 2.50p 2.50p 2.50p 0
23/10/2017 2.50p 2.50p 2.50p 2.50p 0
20/10/2017 2.50p 2.53p 2.46p 2.50p 503761
19/10/2017 2.50p 2.55p 2.50p 2.50p 1220000
18/10/2017 2.50p 2.55p 2.46p 2.50p 1056446
17/10/2017 2.50p 2.50p 2.50p 2.50p 20239
16/10/2017 2.53p 2.53p 2.47p 2.50p 180079
13/10/2017 2.45p 2.58p 2.45p 2.53p 2479577
12/10/2017 2.45p 2.45p 2.45p 2.45p 101059
11/10/2017 2.45p 2.45p 2.45p 2.45p 796595
10/10/2017 2.48p 2.48p 2.45p 2.45p 1629981
09/10/2017 2.48p 2.53p 2.48p 2.48p 539980
06/10/2017 2.53p 2.55p 2.53p 2.53p 294431
05/10/2017 2.58p 2.58p 2.53p 2.53p 1380498
04/10/2017 2.58p 2.58p 2.58p 2.58p 0
03/10/2017 2.58p 2.58p 2.58p 2.58p 184591
02/10/2017 2.60p 2.60p 2.58p 2.58p 333600
29/09/2017 2.63p 2.63p 2.60p 2.60p 17476
28/09/2017 2.63p 2.63p 2.63p 2.63p 286027
27/09/2017 2.58p 2.63p 2.45p 2.63p 993792
26/09/2017 2.45p 2.45p 2.45p 2.45p 0
25/09/2017 2.45p 2.45p 2.43p 2.45p 3940
22/09/2017 2.45p 2.45p 2.43p 2.43p 973381
21/09/2017 2.53p 2.53p 2.45p 2.45p 565485
20/09/2017 2.55p 2.55p 2.53p 2.53p 370000
19/09/2017 2.60p 2.60p 2.55p 2.55p 1837848
18/09/2017 2.60p 2.60p 2.60p 2.60p 0
15/09/2017 2.63p 2.63p 2.60p 2.60p 800000
14/09/2017 2.68p 2.68p 2.63p 2.63p 353469
13/09/2017 2.75p 2.75p 2.68p 2.68p 1267478
12/09/2017 2.83p 2.83p 2.75p 2.75p 1290451
11/09/2017 2.65p 2.88p 2.65p 2.83p 2479624
08/09/2017 2.65p 2.65p 2.58p 2.65p 896348
07/09/2017 2.55p 2.73p 2.55p 2.65p 1647859
06/09/2017 2.40p 2.55p 2.40p 2.55p 941625
05/09/2017 2.28p 2.40p 2.28p 2.40p 132812
04/09/2017 2.28p 2.35p 2.28p 2.28p 87130
01/09/2017 2.35p 2.35p 2.35p 2.35p 2586093
31/08/2017 2.23p 2.35p 2.23p 2.35p 747085
30/08/2017 2.20p 2.23p 2.15p 2.23p 607640
29/08/2017 2.30p 2.30p 2.18p 2.20p 1970088
25/08/2017 2.28p 2.30p 2.28p 2.30p 600000
24/08/2017 2.18p 2.28p 2.18p 2.28p 380906
23/08/2017 2.23p 2.23p 2.18p 2.18p 253251
22/08/2017 2.25p 2.25p 2.23p 2.23p 4744882
21/08/2017 2.25p 2.25p 2.25p 2.25p 60922
18/08/2017 2.30p 2.30p 2.25p 2.25p 7879087
17/08/2017 2.30p 2.30p 2.30p 2.30p 5000000
16/08/2017 2.25p 2.30p 2.25p 2.30p 1942800
15/08/2017 2.28p 2.28p 2.25p 2.25p 635000
14/08/2017 2.28p 2.30p 2.28p 2.28p 1809007
11/08/2017 2.28p 2.28p 2.28p 2.28p 1005344
10/08/2017 2.25p 2.28p 2.25p 2.28p 3328311
09/08/2017 2.33p 2.38p 2.25p 2.25p 91678
08/08/2017 2.28p 2.33p 2.20p 2.33p 956159
07/08/2017 2.50p 2.50p 2.28p 2.28p 283769
04/08/2017 2.50p 2.50p 2.50p 2.50p 0
03/08/2017 2.50p 2.50p 2.45p 2.50p 329595
02/08/2017 2.45p 2.45p 2.45p 2.45p 4000
01/08/2017 2.48p 2.48p 2.45p 2.45p 1457
31/07/2017 2.48p 2.48p 2.48p 2.48p 3908
28/07/2017 2.48p 2.48p 2.48p 2.48p 0
27/07/2017 2.50p 2.50p 2.48p 2.48p 37672
26/07/2017 2.50p 2.50p 2.50p 2.50p 500000
25/07/2017 2.53p 2.53p 2.50p 2.50p 26359
24/07/2017 2.53p 2.53p 2.53p 2.53p 200000
21/07/2017 2.53p 2.53p 2.53p 2.53p 135000
20/07/2017 2.53p 2.53p 2.53p 2.53p 0
19/07/2017 2.53p 2.53p 2.53p 2.53p 0
18/07/2017 2.53p 2.53p 2.53p 2.53p 442
17/07/2017 2.53p 2.53p 2.53p 2.53p 106606
14/07/2017 2.50p 2.53p 2.50p 2.53p 200000
13/07/2017 2.50p 2.50p 2.50p 2.50p 65000
12/07/2017 2.50p 2.50p 2.50p 2.50p 581919
11/07/2017 2.55p 2.55p 2.43p 2.50p 469522
10/07/2017 2.55p 2.55p 2.55p 2.55p 0
07/07/2017 2.55p 2.55p 2.55p 2.55p 100000
06/07/2017 2.58p 2.58p 2.55p 2.55p 50000
05/07/2017 2.60p 2.60p 2.58p 2.58p 39500
04/07/2017 2.63p 2.63p 2.60p 2.60p 5000
03/07/2017 2.53p 2.63p 2.53p 2.63p 152434
30/06/2017 2.58p 2.58p 2.53p 2.53p 33736
29/06/2017 2.68p 2.70p 2.58p 2.58p 50000
28/06/2017 2.68p 2.70p 2.68p 2.68p 0
27/06/2017 2.68p 2.70p 2.68p 2.70p 250000
26/06/2017 2.68p 2.68p 2.68p 2.68p 37547
23/06/2017 2.68p 2.68p 2.68p 2.68p 240654
22/06/2017 2.68p 2.68p 2.68p 2.68p 0
21/06/2017 2.68p 2.70p 2.68p 2.68p 0
20/06/2017 2.65p 2.70p 2.65p 2.70p 100000
19/06/2017 2.65p 2.70p 2.65p 2.65p 100000
16/06/2017 2.68p 2.70p 2.65p 2.65p 64913
15/06/2017 2.65p 2.70p 2.65p 2.70p 75538
14/06/2017 2.70p 2.93p 2.65p 2.70p 291660
13/06/2017 2.93p 3.00p 2.70p 2.70p 483376
12/06/2017 2.90p 2.95p 2.87p 2.93p 367759
09/06/2017 2.95p 3.05p 2.80p 2.90p 1820227
08/06/2017 2.83p 3.10p 2.79p 2.95p 2174341
07/06/2017 2.60p 2.70p 2.60p 2.60p 1112500
06/06/2017 2.63p 2.70p 2.60p 2.60p 729231
05/06/2017 2.63p 2.70p 2.63p 2.63p 540000
02/06/2017 2.63p 2.75p 2.58p 2.63p 1007393
01/06/2017 2.70p 2.75p 2.63p 2.63p 639445
31/05/2017 2.70p 2.70p 2.67p 2.70p 218577
30/05/2017 2.75p 2.75p 2.70p 2.70p 178600
26/05/2017 2.75p 2.75p 2.73p 2.75p 75746
25/05/2017 2.75p 2.75p 2.75p 2.75p 1300
24/05/2017 2.78p 2.78p 2.75p 2.75p 262837
23/05/2017 2.73p 2.84p 2.73p 2.78p 351692
22/05/2017 2.73p 2.75p 2.73p 2.73p 42978
19/05/2017 2.75p 2.75p 2.73p 2.73p 47000
18/05/2017 2.75p 2.75p 2.75p 2.75p 88132
17/05/2017 2.78p 2.78p 2.75p 2.75p 342500
16/05/2017 2.78p 2.85p 2.71p 2.78p 710890
15/05/2017 2.93p 2.93p 2.76p 2.76p 1533243
12/05/2017 2.65p 2.93p 2.65p 2.93p 1932084
11/05/2017 2.65p 2.65p 2.65p 2.65p 0
10/05/2017 2.73p 2.75p 2.65p 2.65p 55950
09/05/2017 2.73p 2.73p 2.73p 2.73p 10000
08/05/2017 2.73p 2.75p 2.73p 2.73p 983575
05/05/2017 2.73p 2.97p 2.73p 2.73p 190910
04/05/2017 2.73p 2.80p 2.72p 2.73p 449128
03/05/2017 2.73p 2.74p 2.72p 2.73p 2887
02/05/2017 2.73p 2.80p 2.72p 2.73p 274517
28/04/2017 2.73p 2.75p 2.72p 2.73p 71470
27/04/2017 2.75p 2.75p 2.72p 2.73p 346455
26/04/2017 2.78p 2.78p 2.73p 2.75p 140580
25/04/2017 2.75p 2.80p 2.75p 2.78p 632608
24/04/2017 2.58p 2.80p 2.58p 2.75p 2322230
21/04/2017 2.60p 2.69p 2.56p 2.60p 502080
20/04/2017 2.60p 2.63p 2.60p 2.60p 195094
19/04/2017 2.58p 2.65p 2.55p 2.60p 32861
18/04/2017 2.50p 2.60p 2.47p 2.58p 189575
13/04/2017 2.38p 2.67p 2.38p 2.50p 550000
12/04/2017 2.38p 2.40p 2.38p 2.38p 0
11/04/2017 2.38p 2.50p 2.37p 2.40p 1350000
10/04/2017 2.38p 2.50p 2.37p 2.38p 1100000
07/04/2017 2.38p 2.45p 2.36p 2.38p 425000
06/04/2017 2.38p 2.48p 2.35p 2.38p 860505
05/04/2017 2.38p 2.38p 2.34p 2.35p 270000
04/04/2017 2.38p 2.38p 2.30p 2.38p 385000
03/04/2017 2.38p 2.48p 2.32p 2.38p 820872
31/03/2017 2.38p 2.38p 2.38p 2.38p 0
30/03/2017 2.38p 2.38p 2.38p 2.38p 0
29/03/2017 2.38p 2.40p 2.38p 2.38p 100000
28/03/2017 2.53p 2.54p 2.31p 2.38p 1445216
27/03/2017 2.53p 2.55p 2.50p 2.53p 1124185
24/03/2017 2.53p 2.53p 2.50p 2.53p 570000
23/03/2017 2.53p 2.53p 2.46p 2.53p 607593
22/03/2017 2.50p 2.57p 2.50p 2.53p 15590
21/03/2017 2.50p 2.55p 2.42p 2.50p 1265000
20/03/2017 2.48p 2.50p 2.43p 2.50p 4314
17/03/2017 2.48p 2.48p 2.48p 2.48p 0
16/03/2017 2.48p 2.48p 2.43p 2.48p 100000
15/03/2017 2.48p 2.48p 2.48p 2.48p 0
14/03/2017 2.38p 2.48p 2.36p 2.48p 64202
13/03/2017 2.33p 2.40p 2.32p 2.38p 203330
10/03/2017 2.33p 2.40p 2.33p 2.33p 500000
09/03/2017 2.30p 2.38p 2.20p 2.33p 2412644
08/03/2017 2.25p 2.30p 2.25p 2.30p 0
07/03/2017 2.25p 2.26p 2.20p 2.25p 530156
06/03/2017 2.25p 2.25p 2.18p 2.25p 19930
03/03/2017 2.25p 2.27p 2.19p 2.25p 361700
02/03/2017 2.25p 2.25p 2.23p 2.23p 0
01/03/2017 2.23p 2.30p 2.19p 2.25p 181361
28/02/2017 2.20p 2.30p 2.15p 2.23p 889225
27/02/2017 2.28p 2.37p 2.10p 2.20p 374854
24/02/2017 2.35p 2.39p 2.28p 2.28p 560000
23/02/2017 2.45p 2.45p 2.30p 2.35p 136440
22/02/2017 2.45p 2.45p 2.45p 2.45p 0
21/02/2017 2.45p 2.50p 2.40p 2.45p 129725

*Close Price adjusted for both dividends and splits