Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/12/2013 2.10p 2.10p 2.00p 2.10p 0
18/12/2013 2.10p 2.10p 2.00p 2.10p 112135
17/12/2013 2.10p 2.10p 2.00p 2.10p 123000
16/12/2013 2.10p 2.14p 2.10p 2.10p 42075
13/12/2013 2.10p 2.15p 2.01p 2.10p 539006
12/12/2013 2.10p 2.10p 2.00p 2.10p 4500
11/12/2013 2.13p 2.13p 2.00p 2.10p 375000
10/12/2013 2.18p 2.18p 1.90p 2.13p 233437
09/12/2013 2.33p 2.38p 2.00p 2.18p 290000
06/12/2013 2.33p 2.33p 2.25p 2.33p 25000
05/12/2013 2.33p 2.33p 2.27p 2.33p 197240
04/12/2013 2.35p 2.35p 2.29p 2.33p 207123
03/12/2013 2.35p 2.38p 2.28p 2.35p 169681
02/12/2013 2.45p 2.45p 2.28p 2.35p 452083
29/11/2013 2.50p 2.50p 2.42p 2.45p 266937
28/11/2013 2.60p 2.60p 2.41p 2.50p 154891
27/11/2013 2.58p 2.60p 2.41p 2.60p 197305
26/11/2013 2.58p 2.58p 2.57p 2.58p 187000
25/11/2013 2.63p 2.63p 2.40p 2.58p 196239
22/11/2013 2.60p 2.63p 2.50p 2.63p 321558
21/11/2013 2.55p 3.00p 1.98p 2.60p 4841681
20/11/2013 1.98p 2.03p 1.92p 1.98p 0
19/11/2013 1.98p 2.03p 1.92p 1.98p 835623
18/11/2013 1.95p 2.00p 1.91p 1.98p 1912762
15/11/2013 1.95p 2.00p 1.92p 1.95p 0
14/11/2013 1.95p 2.00p 1.92p 1.95p 349194
13/11/2013 1.98p 2.00p 1.90p 1.95p 1784122
12/11/2013 1.83p 1.98p 1.81p 1.98p 2032929
11/11/2013 1.78p 1.90p 1.76p 1.83p 721500
08/11/2013 1.78p 1.80p 1.78p 1.78p 100000
07/11/2013 1.80p 1.80p 1.78p 1.78p 1548
06/11/2013 1.80p 1.80p 1.76p 1.80p 157611
05/11/2013 1.88p 1.88p 1.70p 1.80p 100000
04/11/2013 1.88p 1.88p 1.75p 1.88p 0
01/11/2013 1.88p 1.88p 1.75p 1.88p 254901
31/10/2013 1.88p 1.88p 1.75p 1.88p 496371
30/10/2013 1.83p 1.88p 1.82p 1.88p 40295
29/10/2013 1.83p 1.83p 1.75p 1.83p 620000
28/10/2013 1.83p 1.90p 1.77p 1.83p 483666
25/10/2013 1.83p 1.85p 1.73p 1.85p 536042
24/10/2013 1.80p 1.80p 1.71p 1.73p 247494
23/10/2013 1.90p 1.90p 1.70p 1.73p 776208
22/10/2013 1.93p 2.00p 1.71p 1.90p 454758
21/10/2013 1.93p 2.01p 1.88p 2.00p 318883
18/10/2013 1.93p 2.00p 1.86p 2.00p 212394
17/10/2013 1.93p 2.00p 1.85p 1.93p 130000
16/10/2013 1.95p 2.00p 1.95p 2.00p 595000
15/10/2013 1.95p 2.00p 1.94p 1.95p 200974
14/10/2013 1.98p 2.00p 1.79p 1.95p 305289
11/10/2013 2.05p 2.05p 1.95p 1.98p 1230000
10/10/2013 2.05p 2.05p 2.00p 2.05p 0
09/10/2013 2.05p 2.05p 2.00p 2.05p 26309
08/10/2013 2.13p 2.13p 2.02p 2.05p 137205
07/10/2013 2.13p 2.13p 2.10p 2.13p 1327
04/10/2013 2.13p 2.13p 2.10p 2.13p 76309
03/10/2013 2.23p 2.23p 2.10p 2.13p 164093
02/10/2013 2.23p 2.23p 2.20p 2.23p 710000
01/10/2013 2.25p 2.26p 2.20p 2.23p 405000
30/09/2013 2.23p 2.50p 2.15p 2.25p 1683811
27/09/2013 2.40p 2.40p 2.20p 2.30p 937255
26/09/2013 2.38p 2.50p 2.20p 2.40p 2171025
25/09/2013 2.23p 2.65p 2.23p 2.38p 2964618
24/09/2013 2.00p 2.40p 1.55p 2.23p 8154064
23/09/2013 1.55p 1.55p 1.52p 1.55p 9721
20/09/2013 1.55p 1.60p 1.50p 1.55p 125000
19/09/2013 1.55p 1.55p 1.50p 1.55p 0
18/09/2013 1.55p 1.55p 1.50p 1.55p 0
17/09/2013 1.55p 1.55p 1.50p 1.55p 0
16/09/2013 1.55p 1.55p 1.50p 1.55p 254401
13/09/2013 1.55p 1.55p 1.50p 1.55p 0
12/09/2013 1.55p 1.55p 1.50p 1.55p 108907
11/09/2013 1.63p 1.63p 1.51p 1.55p 362500
10/09/2013 1.63p 1.63p 1.51p 1.63p 100000
09/09/2013 1.63p 1.63p 1.51p 1.63p 348914
06/09/2013 1.63p 1.63p 1.59p 1.63p 0
05/09/2013 1.63p 1.63p 1.59p 1.63p 281467
04/09/2013 1.63p 1.63p 1.56p 1.63p 0
03/09/2013 1.63p 1.63p 1.56p 1.63p 3000
02/09/2013 1.63p 1.63p 1.50p 1.63p 620201
30/08/2013 1.63p 1.63p 1.63p 1.63p 8500
29/08/2013 1.63p 1.63p 1.63p 1.63p 110000
28/08/2013 1.63p 1.63p 1.55p 1.63p 100000
27/08/2013 1.63p 1.71p 1.55p 1.63p 0
23/08/2013 1.63p 1.71p 1.55p 1.63p 1384662
22/08/2013 1.63p 1.63p 1.47p 1.63p 0
21/08/2013 1.63p 1.63p 1.47p 1.63p 0
20/08/2013 1.63p 1.63p 1.47p 1.63p 0
19/08/2013 1.63p 1.63p 1.47p 1.63p 0
16/08/2013 1.63p 1.63p 1.47p 1.63p 20641
15/08/2013 1.63p 1.63p 1.38p 1.63p 366667
14/08/2013 1.63p 1.63p 1.50p 1.63p 59145
13/08/2013 1.63p 1.63p 1.40p 1.63p 175000
12/08/2013 1.63p 1.63p 1.43p 1.63p 92543
09/08/2013 1.63p 1.63p 1.58p 1.63p 0
08/08/2013 1.63p 1.63p 1.58p 1.63p 36434
07/08/2013 1.63p 1.63p 1.51p 1.63p 0
06/08/2013 1.63p 1.63p 1.51p 1.63p 102
05/08/2013 1.63p 1.63p 1.51p 1.63p 22556
02/08/2013 1.63p 1.63p 1.45p 1.63p 50010
01/08/2013 1.63p 1.63p 1.51p 1.63p 0
31/07/2013 1.63p 1.63p 1.51p 1.63p 0
30/07/2013 1.63p 1.63p 1.51p 1.63p 0
29/07/2013 1.63p 1.63p 1.51p 1.63p 57484
26/07/2013 1.63p 1.63p 1.61p 1.63p 1234
25/07/2013 1.63p 1.70p 1.63p 1.63p 0
24/07/2013 1.63p 1.70p 1.63p 1.63p 0
23/07/2013 1.63p 1.63p 1.63p 1.63p 6031
22/07/2013 1.63p 1.63p 1.55p 1.63p 0
19/07/2013 1.63p 1.63p 1.55p 1.63p 0
18/07/2013 1.55p 1.63p 1.55p 1.63p 830000
17/07/2013 1.55p 1.55p 1.55p 1.55p 0
16/07/2013 1.55p 1.55p 1.55p 1.55p 5457
15/07/2013 1.55p 1.55p 1.53p 1.55p 0
12/07/2013 1.55p 1.55p 1.53p 1.55p 0
11/07/2013 1.55p 1.55p 1.53p 1.55p 0
10/07/2013 1.53p 1.54p 1.53p 1.54p 34000
09/07/2013 1.53p 1.53p 1.50p 1.53p 0
08/07/2013 1.53p 1.53p 1.50p 1.53p 300000
05/07/2013 1.53p 1.53p 1.53p 1.53p 2153
04/07/2013 1.53p 1.53p 1.53p 1.53p 3141
03/07/2013 1.58p 1.58p 1.53p 1.53p 40769
02/07/2013 1.58p 1.58p 1.54p 1.58p 0
01/07/2013 1.55p 1.58p 1.54p 1.58p 0
28/06/2013 1.55p 1.55p 1.54p 1.55p 25000
27/06/2013 1.55p 1.55p 1.55p 1.55p 200000
26/06/2013 1.58p 1.70p 1.54p 1.55p 0
25/06/2013 1.58p 1.58p 1.54p 1.58p 34273
24/06/2013 1.75p 1.80p 1.55p 1.58p 818217
21/06/2013 1.80p 1.80p 1.63p 1.75p 44945
20/06/2013 1.80p 1.80p 1.65p 1.80p 149000
19/06/2013 1.80p 1.80p 1.79p 1.80p 0
18/06/2013 1.80p 1.80p 1.79p 1.79p 26010
17/06/2013 1.73p 1.80p 1.73p 1.80p 250000
14/06/2013 1.70p 1.75p 1.70p 1.73p 27749
13/06/2013 1.70p 1.70p 1.62p 1.70p 300000
12/06/2013 1.70p 1.80p 1.70p 1.70p 244945
11/06/2013 1.70p 1.73p 1.61p 1.70p 0
10/06/2013 1.70p 1.73p 1.61p 1.70p 0
07/06/2013 1.70p 1.73p 1.61p 1.70p 106771
06/06/2013 1.70p 1.80p 1.70p 1.70p 121614
05/06/2013 1.65p 1.75p 1.65p 1.70p 0
04/06/2013 1.65p 1.68p 1.65p 1.65p 107952
03/06/2013 1.65p 1.67p 1.65p 1.65p 100000
31/05/2013 1.65p 1.78p 1.60p 1.65p 620341
30/05/2013 1.68p 1.68p 1.65p 1.68p 159704
29/05/2013 1.68p 1.68p 1.61p 1.68p 101000
28/05/2013 1.68p 1.68p 1.67p 1.68p 100000
24/05/2013 1.65p 1.68p 1.60p 1.68p 200000
23/05/2013 1.65p 1.68p 1.56p 1.65p 305915
22/05/2013 1.65p 1.65p 1.56p 1.65p 37000
21/05/2013 1.63p 1.65p 1.63p 1.65p 59583
20/05/2013 1.63p 1.63p 1.51p 1.63p 169865
17/05/2013 1.58p 1.63p 1.58p 1.63p 62893
16/05/2013 1.58p 1.58p 1.55p 1.58p 65000
15/05/2013 1.58p 1.58p 1.50p 1.58p 0
14/05/2013 1.58p 1.58p 1.50p 1.58p 200000
13/05/2013 1.55p 1.60p 1.50p 1.58p 557433
10/05/2013 1.53p 1.65p 1.50p 1.55p 373243
09/05/2013 1.53p 1.65p 1.50p 1.53p 0
08/05/2013 1.65p 1.65p 1.50p 1.53p 521500
07/05/2013 1.65p 1.65p 1.55p 1.65p 224256
03/05/2013 1.78p 1.80p 1.15p 1.65p 89893400
02/05/2013 1.80p 1.80p 1.68p 1.78p 450000
01/05/2013 1.83p 1.83p 1.80p 1.80p 279114
30/04/2013 1.80p 1.84p 1.80p 1.83p 287457
29/04/2013 1.83p 1.84p 1.80p 1.80p 204500
26/04/2013 1.83p 1.83p 1.80p 1.83p 0
25/04/2013 1.83p 1.83p 1.80p 1.83p 5251
24/04/2013 1.83p 1.83p 1.80p 1.83p 602693
23/04/2013 1.85p 1.90p 1.80p 1.83p 81283
22/04/2013 1.80p 2.00p 1.80p 1.85p 285958
19/04/2013 1.68p 1.86p 1.63p 1.80p 1391002
18/04/2013 1.68p 1.75p 1.68p 1.68p 250000
17/04/2013 1.83p 1.83p 1.62p 1.68p 711046
16/04/2013 1.83p 1.83p 1.76p 1.83p 315000
15/04/2013 1.83p 1.83p 1.80p 1.83p 255418
12/04/2013 1.83p 1.83p 1.60p 1.83p 312000
11/04/2013 1.83p 1.85p 1.79p 1.83p 567912
10/04/2013 1.83p 1.83p 1.75p 1.83p 0
09/04/2013 1.80p 1.83p 1.75p 1.83p 15000
08/04/2013 1.80p 1.80p 1.75p 1.80p 40101
05/04/2013 1.80p 1.80p 1.76p 1.80p 200000
04/04/2013 1.83p 1.83p 1.80p 1.80p 230000
03/04/2013 1.83p 1.90p 1.75p 1.83p 537500
02/04/2013 1.85p 1.85p 1.75p 1.83p 25000
28/03/2013 1.85p 1.88p 1.85p 1.85p 455000
27/03/2013 1.93p 2.00p 1.80p 1.85p 472379
26/03/2013 1.93p 2.05p 1.87p 1.93p 0
25/03/2013 2.05p 2.05p 1.87p 1.93p 199361
22/03/2013 1.93p 1.93p 1.89p 1.93p 52910
21/03/2013 1.93p 1.93p 1.42p 1.93p 1489049
20/03/2013 2.00p 2.00p 1.93p 1.93p 100000
19/03/2013 2.00p 2.00p 1.90p 2.00p 0
18/03/2013 2.00p 2.00p 1.90p 2.00p 108253
15/03/2013 2.00p 2.00p 2.00p 2.00p 100000
14/03/2013 2.00p 2.00p 1.88p 2.00p 90741
13/03/2013 2.00p 2.00p 1.90p 2.00p 35000
12/03/2013 2.00p 2.00p 1.89p 2.00p 615560
11/03/2013 2.00p 2.00p 1.90p 2.00p 395305
08/03/2013 2.00p 2.06p 1.89p 2.00p 0

*Close Price adjusted for both dividends and splits