Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/05/2016 2.48p 2.51p 2.45p 2.48p 212599
06/05/2016 2.48p 2.48p 2.40p 2.48p 42647
05/05/2016 2.50p 2.50p 2.40p 2.48p 354554
04/05/2016 2.50p 2.60p 2.47p 2.50p 2288576
03/05/2016 2.45p 2.50p 2.42p 2.50p 350000
29/04/2016 2.43p 2.50p 2.43p 2.45p 195620
28/04/2016 2.43p 2.50p 2.43p 2.43p 409445
27/04/2016 2.40p 2.44p 2.35p 2.43p 213145
26/04/2016 2.40p 2.40p 2.33p 2.40p 100000
25/04/2016 2.40p 2.47p 2.33p 2.40p 168038
22/04/2016 2.40p 2.40p 2.33p 2.40p 250000
21/04/2016 2.40p 2.49p 2.31p 2.40p 450361
20/04/2016 2.65p 2.65p 2.33p 2.40p 662439
19/04/2016 2.65p 2.65p 2.60p 2.65p 400000
18/04/2016 2.48p 2.65p 2.48p 2.65p 160000
15/04/2016 2.20p 2.55p 2.10p 2.48p 1106980
14/04/2016 2.20p 2.20p 2.18p 2.20p 69515
13/04/2016 2.20p 2.30p 2.16p 2.20p 294861
12/04/2016 2.20p 2.29p 2.20p 2.20p 178150
11/04/2016 2.20p 2.23p 2.11p 2.20p 109098
08/04/2016 2.25p 2.25p 2.10p 2.20p 371489
07/04/2016 2.28p 2.29p 2.24p 2.25p 233052
06/04/2016 2.30p 2.30p 2.21p 2.28p 223949
05/04/2016 2.35p 2.35p 2.30p 2.30p 565000
04/04/2016 2.45p 2.47p 2.33p 2.35p 932812
01/04/2016 2.40p 2.50p 2.40p 2.45p 469524
31/03/2016 2.38p 2.54p 2.38p 2.40p 271733
30/03/2016 2.33p 2.41p 2.33p 2.38p 24708
29/03/2016 2.33p 2.33p 2.32p 2.33p 45994
24/03/2016 2.40p 2.40p 2.10p 2.33p 2770206
23/03/2016 2.48p 2.49p 2.36p 2.40p 552147
22/03/2016 2.50p 2.59p 2.43p 2.48p 1341525
21/03/2016 2.60p 2.65p 2.43p 2.50p 1201332
18/03/2016 2.58p 2.58p 2.55p 2.55p 0
17/03/2016 2.65p 2.65p 2.50p 2.58p 200000
16/03/2016 2.65p 2.73p 2.50p 2.65p 371600
15/03/2016 2.65p 2.65p 2.65p 2.65p 0
14/03/2016 2.75p 2.75p 2.50p 2.65p 1225000
11/03/2016 2.75p 2.83p 2.63p 2.75p 765825
10/03/2016 2.75p 2.81p 2.75p 2.75p 19219
09/03/2016 2.83p 2.88p 2.75p 2.75p 547007
08/03/2016 2.83p 2.83p 2.83p 2.83p 0
07/03/2016 2.73p 2.89p 2.73p 2.83p 1224670
04/03/2016 2.75p 2.75p 2.73p 2.73p 1481335
03/03/2016 2.73p 2.79p 2.65p 2.75p 1251635
02/03/2016 2.63p 2.75p 2.60p 2.73p 1769804
01/03/2016 2.55p 2.55p 2.50p 2.55p 1720000
29/02/2016 2.40p 2.62p 2.40p 2.53p 510987
26/02/2016 2.40p 2.45p 2.40p 2.40p 600000
25/02/2016 2.40p 2.45p 2.35p 2.40p 181224
24/02/2016 2.53p 2.53p 2.37p 2.40p 815000
23/02/2016 2.58p 2.58p 2.50p 2.53p 200547
22/02/2016 2.58p 2.62p 2.50p 2.58p 518704
19/02/2016 2.55p 2.63p 2.55p 2.58p 509638
18/02/2016 2.55p 2.58p 2.50p 2.55p 104716
17/02/2016 2.55p 2.65p 2.55p 2.55p 212957
16/02/2016 2.58p 2.58p 2.54p 2.55p 73003
15/02/2016 2.58p 2.65p 2.58p 2.58p 138993
12/02/2016 2.58p 2.62p 2.58p 2.58p 250000
11/02/2016 2.58p 2.64p 2.53p 2.58p 104299
10/02/2016 2.53p 2.65p 2.52p 2.58p 2685509
09/02/2016 2.55p 2.55p 2.51p 2.53p 495845
08/02/2016 2.60p 2.62p 2.51p 2.55p 62559
05/02/2016 2.68p 2.69p 2.50p 2.60p 1275000
04/02/2016 2.70p 2.70p 2.65p 2.68p 529848
03/02/2016 2.73p 2.80p 2.67p 2.70p 573674
02/02/2016 2.78p 2.89p 2.63p 2.73p 1413792
01/02/2016 2.78p 3.04p 2.70p 2.78p 1475017
29/01/2016 2.58p 2.88p 2.53p 2.78p 4448546
28/01/2016 2.50p 2.64p 2.40p 2.58p 827504
27/01/2016 2.33p 2.60p 2.30p 2.58p 3959000
26/01/2016 2.18p 2.39p 2.18p 2.33p 1256206
25/01/2016 2.00p 2.25p 2.00p 2.20p 1274339
22/01/2016 2.00p 2.00p 1.92p 2.00p 1123400
21/01/2016 1.90p 2.00p 1.86p 1.95p 732341
20/01/2016 2.08p 2.08p 1.82p 1.90p 1796161
19/01/2016 2.13p 2.18p 2.10p 2.10p 2947911
18/01/2016 2.28p 2.29p 2.00p 2.13p 1011149
15/01/2016 2.33p 2.33p 2.28p 2.28p 360357
14/01/2016 2.43p 2.47p 2.26p 2.33p 3491000
13/01/2016 2.45p 2.48p 2.35p 2.43p 730000
12/01/2016 2.53p 2.53p 2.40p 2.45p 2570000
11/01/2016 2.55p 2.55p 2.46p 2.53p 974708
08/01/2016 2.55p 2.63p 2.43p 2.55p 413350
07/01/2016 2.63p 2.63p 2.48p 2.55p 1373782
06/01/2016 2.65p 2.78p 2.62p 2.65p 3922611
05/01/2016 2.48p 2.70p 2.48p 2.65p 1201849
04/01/2016 2.33p 2.59p 2.33p 2.48p 1646297
31/12/2015 2.33p 2.35p 2.31p 2.33p 325000
30/12/2015 2.18p 2.38p 2.12p 2.30p 1921557
29/12/2015 2.23p 2.40p 2.11p 2.18p 4866200
24/12/2015 2.23p 2.23p 2.20p 2.23p 100000
23/12/2015 2.23p 2.30p 2.18p 2.23p 1539600
22/12/2015 2.23p 2.23p 2.17p 2.23p 225000
21/12/2015 2.23p 2.23p 2.08p 2.23p 427403
18/12/2015 2.23p 2.23p 2.20p 2.23p 100000
17/12/2015 2.23p 2.24p 2.15p 2.23p 204567
16/12/2015 2.23p 2.23p 2.23p 2.23p 0
15/12/2015 2.13p 2.25p 2.13p 2.23p 1064068
14/12/2015 2.45p 2.45p 2.03p 2.10p 3479661
11/12/2015 2.45p 2.45p 2.30p 2.45p 205859
10/12/2015 2.63p 2.63p 2.35p 2.45p 399600
09/12/2015 2.63p 2.63p 2.55p 2.63p 43845
08/12/2015 2.65p 2.65p 2.55p 2.63p 483900
07/12/2015 2.48p 2.68p 2.48p 2.63p 1446519
04/12/2015 2.58p 2.58p 2.37p 2.48p 386059
03/12/2015 2.58p 2.68p 2.43p 2.58p 1468686
02/12/2015 2.83p 2.85p 2.52p 2.58p 1238270
01/12/2015 2.83p 3.20p 2.80p 2.88p 4736393
30/11/2015 2.73p 2.90p 2.73p 2.83p 1077203
27/11/2015 2.58p 2.85p 2.54p 2.70p 3196256
26/11/2015 2.50p 2.60p 2.45p 2.58p 1997359
25/11/2015 2.20p 2.59p 2.20p 2.50p 1163125
24/11/2015 2.15p 2.20p 2.15p 2.20p 479184
23/11/2015 2.20p 2.25p 2.15p 2.15p 445669
20/11/2015 2.23p 2.38p 2.20p 2.20p 790198
19/11/2015 2.23p 2.28p 2.20p 2.23p 421143
18/11/2015 2.23p 2.25p 2.23p 2.23p 1250000
17/11/2015 2.23p 2.29p 2.16p 2.22p 2112000
16/11/2015 2.18p 2.25p 2.18p 2.20p 982251
13/11/2015 2.18p 2.20p 2.18p 2.18p 2820815
12/11/2015 2.10p 2.25p 2.10p 2.18p 1686458
11/11/2015 2.43p 2.43p 2.10p 2.10p 1059099
10/11/2015 2.50p 2.52p 2.30p 2.43p 289347
09/11/2015 2.43p 2.60p 2.31p 2.50p 16859242
06/11/2015 2.50p 2.50p 2.40p 2.43p 2430976
05/11/2015 2.40p 2.58p 2.40p 2.50p 2294327
04/11/2015 2.03p 2.25p 2.03p 2.18p 7268560
03/11/2015 1.98p 2.05p 1.91p 2.00p 1639860
02/11/2015 2.25p 2.32p 1.81p 1.98p 5082331
30/10/2015 2.23p 2.27p 2.23p 2.23p 229600
29/10/2015 2.28p 2.28p 2.15p 2.23p 3259000
28/10/2015 2.48p 2.48p 2.24p 2.28p 19182772
27/10/2015 2.55p 2.55p 2.35p 2.48p 657920
26/10/2015 2.63p 2.65p 2.45p 2.55p 698401
23/10/2015 2.78p 2.78p 2.50p 2.63p 2601986
22/10/2015 2.55p 2.80p 2.55p 2.78p 3480170
21/10/2015 2.53p 2.60p 2.45p 2.55p 2279566
20/10/2015 2.43p 2.60p 2.41p 2.53p 1069202
19/10/2015 2.08p 3.00p 2.08p 2.43p 6045647
16/10/2015 1.85p 2.10p 1.50p 2.10p 24621328
15/10/2015 1.70p 1.88p 1.66p 1.85p 1512225
14/10/2015 1.73p 1.73p 1.66p 1.70p 1736463
13/10/2015 1.60p 1.80p 1.60p 1.73p 5758176
12/10/2015 1.70p 1.84p 1.60p 1.60p 2967568
09/10/2015 1.53p 1.54p 1.50p 1.53p 1756615
08/10/2015 1.35p 1.60p 1.35p 1.53p 7733364
07/10/2015 1.33p 1.35p 1.30p 1.35p 7458597
06/10/2015 1.33p 1.33p 1.33p 1.33p 0
05/10/2015 1.33p 1.34p 1.30p 1.33p 839701
02/10/2015 1.33p 1.33p 1.33p 1.33p 0
01/10/2015 1.33p 1.35p 1.31p 1.33p 1766601
30/09/2015 1.33p 1.34p 1.28p 1.33p 1752000
29/09/2015 1.33p 1.34p 1.33p 1.33p 2000
28/09/2015 1.33p 1.42p 1.33p 1.33p 1241232
25/09/2015 1.13p 1.35p 1.13p 1.33p 8526337
24/09/2015 1.35p 1.45p 1.10p 1.45p 976384
23/09/2015 1.43p 1.43p 1.43p 1.43p 6868
22/09/2015 1.43p 1.45p 1.40p 1.45p 904976
21/09/2015 1.43p 1.48p 1.41p 1.43p 1625000
18/09/2015 1.43p 1.43p 1.40p 1.43p 610000
17/09/2015 1.45p 1.45p 1.40p 1.43p 400000
16/09/2015 1.43p 1.45p 1.43p 1.45p 65000
15/09/2015 1.43p 1.43p 1.43p 1.43p 0
14/09/2015 1.48p 1.48p 1.43p 1.43p 202905
11/09/2015 1.48p 1.50p 1.45p 1.48p 683153
10/09/2015 1.48p 1.49p 1.45p 1.48p 1000000
09/09/2015 1.50p 1.50p 1.45p 1.48p 74802
08/09/2015 1.50p 1.50p 1.50p 1.50p 0
07/09/2015 1.50p 1.55p 1.45p 1.50p 2689414
04/09/2015 1.50p 1.50p 1.46p 1.50p 1180000
03/09/2015 1.48p 1.50p 1.40p 1.50p 1700000
02/09/2015 1.50p 1.55p 1.47p 1.48p 1100000
01/09/2015 1.50p 1.50p 1.45p 1.50p 100000
28/08/2015 1.50p 1.50p 1.47p 1.50p 450000
27/08/2015 1.50p 1.53p 1.46p 1.50p 1380000
26/08/2015 1.50p 1.50p 1.47p 1.50p 444712
25/08/2015 1.50p 1.54p 1.50p 1.50p 323899
24/08/2015 1.58p 1.65p 1.43p 1.48p 3086156
21/08/2015 1.60p 1.60p 1.57p 1.58p 60000
20/08/2015 1.65p 1.69p 1.60p 1.65p 2093330
19/08/2015 1.68p 1.75p 1.60p 1.65p 798846
18/08/2015 1.63p 1.74p 1.60p 1.68p 3060990
17/08/2015 1.55p 1.65p 1.55p 1.63p 654528
14/08/2015 1.55p 1.61p 1.55p 1.55p 205000
13/08/2015 1.55p 1.59p 1.55p 1.55p 14429
12/08/2015 1.58p 1.61p 1.50p 1.55p 1504629
11/08/2015 1.33p 1.77p 1.33p 1.58p 7447028
10/08/2015 1.33p 1.35p 1.33p 1.33p 742606
07/08/2015 1.33p 1.33p 1.33p 1.33p 0
06/08/2015 1.33p 1.33p 1.33p 1.33p 0
05/08/2015 1.33p 1.33p 1.30p 1.33p 556004
04/08/2015 1.33p 1.33p 1.33p 1.33p 0
03/08/2015 1.33p 1.33p 1.33p 1.33p 0
31/07/2015 1.33p 1.33p 1.31p 1.33p 13591
30/07/2015 1.33p 1.33p 1.30p 1.33p 176389
29/07/2015 1.33p 1.33p 1.32p 1.33p 100000
28/07/2015 1.33p 1.33p 1.30p 1.33p 100
27/07/2015 1.38p 1.38p 1.32p 1.33p 250000
24/07/2015 1.38p 1.38p 1.38p 1.38p 0

*Close Price adjusted for both dividends and splits