Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/02/2017 2.73p 2.73p 2.63p 2.68p 165168
31/01/2017 2.73p 2.73p 2.63p 2.73p 4535
30/01/2017 2.73p 2.73p 2.68p 2.73p 182606
27/01/2017 2.75p 2.85p 2.66p 2.73p 154171
26/01/2017 2.75p 2.84p 2.66p 2.75p 298044
25/01/2017 2.85p 2.90p 2.65p 2.75p 350000
24/01/2017 2.83p 2.93p 2.70p 2.85p 230369
23/01/2017 2.65p 2.83p 2.62p 2.83p 419928
20/01/2017 2.68p 2.68p 2.65p 2.65p 0
19/01/2017 2.90p 2.90p 2.68p 2.68p 314819
18/01/2017 2.83p 2.97p 2.55p 2.90p 1487377
17/01/2017 2.83p 2.83p 2.83p 2.83p 0
16/01/2017 2.83p 2.99p 2.83p 2.83p 118623
13/01/2017 2.83p 2.99p 2.83p 2.83p 1303293
12/01/2017 2.88p 2.99p 2.78p 2.83p 464396
11/01/2017 2.88p 2.98p 2.80p 2.88p 130525
10/01/2017 2.88p 2.99p 2.88p 2.88p 3762225
09/01/2017 2.98p 3.00p 2.80p 2.88p 6039527
06/01/2017 2.75p 2.80p 2.75p 2.75p 237027
05/01/2017 2.80p 2.82p 2.75p 2.75p 1435000
04/01/2017 2.88p 2.92p 2.70p 2.80p 617300
03/01/2017 2.85p 3.00p 2.70p 2.88p 11149101
30/12/2016 2.85p 2.85p 2.85p 2.85p 0
29/12/2016 2.80p 2.90p 2.80p 2.85p 258720
28/12/2016 2.80p 2.85p 2.80p 2.80p 200000
23/12/2016 2.88p 2.99p 2.70p 2.80p 366651
22/12/2016 2.80p 3.00p 2.78p 2.88p 5408651
21/12/2016 2.73p 2.84p 2.70p 2.80p 1385463
20/12/2016 2.73p 2.75p 2.72p 2.75p 160000
19/12/2016 2.73p 2.75p 2.70p 2.73p 641902
16/12/2016 2.75p 2.85p 2.71p 2.73p 217928
15/12/2016 2.70p 2.75p 2.69p 2.75p 461376
14/12/2016 2.68p 2.74p 2.67p 2.70p 703581
13/12/2016 2.88p 2.90p 2.62p 2.70p 1398583
12/12/2016 2.90p 2.94p 2.77p 2.88p 698774
09/12/2016 2.90p 2.95p 2.86p 2.90p 506568
08/12/2016 2.90p 2.98p 2.80p 2.90p 1236684
07/12/2016 2.90p 3.00p 2.80p 2.90p 903033
06/12/2016 2.83p 2.90p 2.75p 2.90p 480000
05/12/2016 2.85p 2.88p 2.76p 2.83p 215000
02/12/2016 2.80p 2.93p 2.80p 2.85p 487600
01/12/2016 2.80p 2.80p 2.78p 2.80p 0
30/11/2016 2.88p 3.00p 2.66p 2.78p 1266368
29/11/2016 2.38p 2.90p 2.38p 2.75p 3213208
28/11/2016 2.58p 2.58p 2.35p 2.38p 1137854
25/11/2016 2.58p 2.58p 2.55p 2.58p 0
24/11/2016 2.55p 2.55p 2.55p 2.55p 0
23/11/2016 2.55p 2.56p 2.50p 2.55p 134454
22/11/2016 2.63p 2.63p 2.50p 2.55p 754554
21/11/2016 2.75p 2.75p 2.63p 2.63p 131500
18/11/2016 2.73p 2.80p 2.65p 2.75p 318346
17/11/2016 2.78p 2.90p 2.65p 2.73p 3065711
16/11/2016 2.83p 2.83p 2.63p 2.75p 197462
15/11/2016 2.80p 2.90p 2.70p 2.83p 1240488
14/11/2016 2.70p 2.90p 2.70p 2.70p 744453
11/11/2016 2.63p 2.75p 2.63p 2.72p 143185
10/11/2016 2.55p 2.65p 2.53p 2.65p 511332
09/11/2016 2.58p 2.65p 2.53p 2.65p 502100
08/11/2016 2.60p 2.70p 2.60p 2.60p 18077
07/11/2016 2.53p 2.70p 2.53p 2.60p 483504
04/11/2016 2.53p 2.55p 2.52p 2.53p 798921
03/11/2016 2.53p 2.55p 2.53p 2.53p 245500
02/11/2016 2.58p 2.58p 2.50p 2.50p 697218
01/11/2016 2.70p 2.70p 2.51p 2.60p 785001
31/10/2016 2.85p 2.85p 2.61p 2.70p 690209
28/10/2016 2.90p 2.90p 2.80p 2.85p 430386
27/10/2016 2.90p 2.98p 2.90p 2.90p 16789
26/10/2016 2.90p 2.90p 2.90p 2.90p 0
25/10/2016 2.90p 2.98p 2.90p 2.90p 10000
24/10/2016 2.90p 2.95p 2.90p 2.90p 50764
21/10/2016 2.90p 2.95p 2.90p 2.90p 33898
20/10/2016 2.90p 2.90p 2.90p 2.90p 0
19/10/2016 2.90p 2.90p 2.90p 2.90p 0
18/10/2016 3.05p 3.05p 2.87p 2.90p 870515
17/10/2016 3.05p 3.05p 3.05p 3.05p 0
14/10/2016 3.05p 3.13p 3.05p 3.05p 238604
13/10/2016 3.05p 3.05p 2.98p 3.05p 134016
12/10/2016 2.98p 3.10p 2.98p 3.05p 251728
11/10/2016 2.98p 2.98p 2.97p 2.98p 3141
10/10/2016 3.00p 3.00p 2.98p 2.98p 50349
07/10/2016 3.03p 3.10p 2.91p 3.00p 1226645
06/10/2016 3.18p 3.18p 3.00p 3.03p 2715000
05/10/2016 3.00p 3.18p 3.00p 3.18p 0
04/10/2016 3.05p 3.05p 3.00p 3.00p 2020337
03/10/2016 3.08p 3.08p 3.05p 3.05p 0
30/09/2016 3.10p 3.10p 3.07p 3.08p 20836
29/09/2016 3.10p 3.13p 3.07p 3.10p 626034
28/09/2016 3.08p 3.15p 3.07p 3.10p 322961
27/09/2016 3.23p 3.23p 3.00p 3.08p 1785366
26/09/2016 3.23p 3.23p 3.20p 3.23p 132178
23/09/2016 3.35p 3.35p 3.20p 3.23p 365554
22/09/2016 3.45p 3.50p 3.30p 3.30p 820421
21/09/2016 3.50p 3.60p 3.50p 3.60p 151111
20/09/2016 3.35p 3.65p 3.35p 3.50p 3195566
19/09/2016 3.35p 3.50p 3.35p 3.35p 933801
16/09/2016 3.25p 3.44p 3.24p 3.35p 700000
15/09/2016 3.25p 3.48p 3.16p 3.25p 2561376
14/09/2016 3.30p 3.40p 3.20p 3.25p 1878836
13/09/2016 3.43p 3.43p 3.20p 3.35p 81047
12/09/2016 3.43p 3.54p 3.43p 3.43p 5059891
09/09/2016 3.33p 3.49p 3.33p 3.43p 1306987
08/09/2016 3.30p 3.60p 3.21p 3.33p 5393568
07/09/2016 3.30p 3.34p 3.10p 3.30p 704644
06/09/2016 3.03p 3.60p 3.03p 3.30p 6275000
05/09/2016 2.98p 3.31p 2.98p 3.03p 464275
02/09/2016 2.95p 3.05p 2.95p 2.98p 20000
01/09/2016 2.95p 3.05p 2.95p 2.95p 200000
31/08/2016 2.95p 3.00p 2.95p 2.95p 9540
30/08/2016 2.95p 3.04p 2.85p 2.95p 363205
26/08/2016 2.93p 3.12p 2.80p 2.95p 1574653
25/08/2016 2.93p 2.99p 2.92p 2.93p 99909
24/08/2016 2.93p 2.99p 2.93p 2.93p 15000
23/08/2016 3.03p 3.05p 2.88p 2.93p 325800
22/08/2016 3.05p 3.05p 3.03p 3.03p 50000
19/08/2016 3.08p 3.10p 2.97p 3.05p 1232454
18/08/2016 3.00p 3.10p 3.00p 3.08p 761361
17/08/2016 2.95p 3.18p 2.92p 3.00p 1449333
16/08/2016 2.70p 3.08p 2.70p 2.85p 2559929
15/08/2016 2.95p 2.95p 2.70p 2.70p 224325
12/08/2016 2.58p 2.93p 2.58p 2.93p 2159722
11/08/2016 2.40p 2.65p 2.40p 2.58p 462554
10/08/2016 2.50p 2.50p 2.40p 2.40p 500000
09/08/2016 2.45p 2.70p 2.45p 2.50p 1720221
08/08/2016 2.45p 2.45p 2.45p 2.45p 0
05/08/2016 2.50p 2.57p 2.40p 2.45p 897846
04/08/2016 2.55p 2.62p 2.49p 2.50p 199000
03/08/2016 2.55p 2.55p 2.45p 2.55p 500000
02/08/2016 2.55p 2.62p 2.49p 2.55p 420543
01/08/2016 2.55p 2.58p 2.55p 2.55p 150000
29/07/2016 2.55p 2.58p 2.48p 2.55p 200898
28/07/2016 2.55p 2.55p 2.55p 2.55p 38747
27/07/2016 2.58p 2.58p 2.48p 2.55p 268290
26/07/2016 2.58p 2.58p 2.58p 2.58p 0
25/07/2016 2.58p 2.70p 2.51p 2.58p 287672
22/07/2016 2.58p 2.58p 2.58p 2.58p 0
21/07/2016 2.58p 2.58p 2.48p 2.58p 73598
20/07/2016 2.58p 2.58p 2.58p 2.58p 0
19/07/2016 2.58p 2.58p 2.58p 2.58p 0
18/07/2016 2.58p 2.58p 2.48p 2.58p 81943
15/07/2016 2.58p 2.60p 2.46p 2.58p 88461
14/07/2016 2.58p 2.63p 2.58p 2.58p 80000
13/07/2016 2.38p 2.58p 2.38p 2.58p 404000
12/07/2016 2.38p 2.49p 2.38p 2.38p 548475
11/07/2016 2.38p 2.38p 2.25p 2.38p 75000
08/07/2016 2.38p 2.38p 2.38p 2.38p 0
07/07/2016 2.38p 2.38p 2.38p 2.38p 0
06/07/2016 2.40p 2.40p 2.31p 2.38p 43287
05/07/2016 2.43p 2.43p 2.39p 2.40p 75000
04/07/2016 2.38p 2.43p 2.35p 2.43p 140601
01/07/2016 2.38p 2.40p 2.36p 2.38p 545641
30/06/2016 2.38p 2.38p 2.36p 2.38p 693566
29/06/2016 2.38p 2.38p 2.37p 2.38p 269000
28/06/2016 2.38p 2.40p 2.21p 2.38p 1384885
27/06/2016 2.70p 2.70p 2.25p 2.38p 594186
24/06/2016 2.75p 2.86p 2.64p 2.70p 1642001
23/06/2016 2.78p 2.83p 2.78p 2.83p 345894
22/06/2016 2.78p 2.80p 2.77p 2.78p 2883
21/06/2016 2.88p 2.89p 2.77p 2.78p 671225
20/06/2016 3.05p 3.05p 2.86p 2.88p 750500
17/06/2016 3.08p 3.10p 3.03p 3.05p 660577
16/06/2016 3.10p 3.15p 3.03p 3.08p 5812256
15/06/2016 3.25p 3.25p 3.08p 3.10p 1461000
14/06/2016 3.25p 3.27p 3.15p 3.25p 2012330
13/06/2016 3.25p 3.29p 3.25p 3.25p 603188
10/06/2016 3.15p 3.35p 3.15p 3.25p 1144282
09/06/2016 3.15p 3.20p 3.14p 3.15p 181236
08/06/2016 3.13p 3.24p 3.10p 3.15p 446149
07/06/2016 3.18p 3.24p 3.10p 3.13p 2743296
06/06/2016 3.38p 3.50p 3.10p 3.18p 2960151
03/06/2016 2.78p 3.30p 2.77p 3.20p 16656537
02/06/2016 2.63p 2.84p 2.63p 2.70p 1785230
01/06/2016 2.60p 2.70p 2.60p 2.63p 378259
31/05/2016 2.63p 2.75p 2.60p 2.60p 2066034
27/05/2016 2.70p 2.77p 2.63p 2.63p 1426666
26/05/2016 2.75p 2.75p 2.66p 2.70p 444177
25/05/2016 2.73p 2.84p 2.70p 2.75p 450718
24/05/2016 2.70p 2.84p 2.62p 2.73p 306977
23/05/2016 2.65p 2.70p 2.65p 2.70p 27653
20/05/2016 2.58p 2.65p 2.58p 2.65p 41000
19/05/2016 2.60p 2.64p 2.50p 2.58p 1206408
18/05/2016 2.60p 2.80p 2.60p 2.60p 160570
17/05/2016 2.75p 2.86p 2.60p 2.60p 454920
16/05/2016 2.58p 2.85p 2.58p 2.75p 712928
13/05/2016 2.48p 2.68p 2.45p 2.58p 1142421
12/05/2016 2.48p 2.50p 2.47p 2.48p 253800
11/05/2016 2.48p 2.48p 2.48p 2.48p 0
10/05/2016 2.48p 2.48p 2.48p 2.48p 0
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

*Close Price adjusted for both dividends and splits