Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/05/2012 3.75p 3.90p 3.50p 3.63p 129500
22/05/2012 3.75p 3.75p 3.40p 3.75p 567625
21/05/2012 3.75p 3.75p 3.50p 3.75p 51682
18/05/2012 4.00p 4.50p 3.60p 3.75p 0
17/05/2012 4.50p 4.50p 3.60p 4.13p 288255
16/05/2012 4.50p 4.50p 4.25p 4.50p 191815
15/05/2012 4.63p 4.70p 4.25p 4.50p 207471
14/05/2012 4.63p 4.75p 4.50p 4.63p 0
11/05/2012 4.75p 4.75p 4.50p 4.63p 19702
10/05/2012 4.75p 4.75p 4.52p 4.75p 100000
09/05/2012 4.88p 4.88p 4.50p 4.75p 110000
08/05/2012 4.88p 4.90p 4.50p 4.88p 63299
04/05/2012 4.88p 5.05p 4.75p 4.88p 485568
03/05/2012 4.88p 4.91p 4.76p 4.88p 431179
02/05/2012 5.00p 5.00p 4.75p 4.88p 366861
01/05/2012 5.00p 5.00p 5.00p 5.00p 89910
30/04/2012 5.25p 5.25p 4.78p 5.00p 102742
27/04/2012 5.25p 5.30p 5.25p 5.25p 2000
26/04/2012 5.25p 5.30p 5.25p 5.25p 0
25/04/2012 5.25p 5.30p 5.25p 5.25p 15000
24/04/2012 5.25p 5.25p 5.00p 5.25p 0
23/04/2012 5.25p 5.25p 5.00p 5.25p 253077
20/04/2012 5.38p 5.38p 5.00p 5.25p 149962
19/04/2012 5.63p 5.72p 5.00p 5.38p 231402
18/04/2012 5.63p 5.63p 5.50p 5.63p 107144
17/04/2012 5.63p 5.63p 5.55p 5.63p 100000
16/04/2012 5.75p 5.75p 5.50p 5.63p 359160
13/04/2012 5.38p 5.75p 5.15p 5.63p 469171
12/04/2012 5.50p 5.70p 4.75p 5.13p 2564495
11/04/2012 5.50p 5.50p 5.28p 5.38p 545032
10/04/2012 5.38p 5.50p 5.35p 5.50p 180216
05/04/2012 5.50p 5.50p 5.00p 5.38p 590000
04/04/2012 5.63p 5.65p 5.50p 5.50p 202144
03/04/2012 5.63p 5.63p 5.50p 5.63p 613079
02/04/2012 5.38p 5.63p 5.30p 5.63p 534600
30/03/2012 5.13p 5.50p 5.13p 5.38p 353284
29/03/2012 5.13p 5.20p 5.00p 5.13p 40441
28/03/2012 5.50p 5.50p 5.13p 5.13p 578790
27/03/2012 5.50p 5.63p 5.40p 5.50p 543974
26/03/2012 5.50p 5.65p 5.00p 5.50p 158256
23/03/2012 5.63p 5.70p 5.00p 5.38p 393864
22/03/2012 5.25p 5.90p 4.25p 5.63p 2357535
21/03/2012 5.38p 5.38p 5.25p 5.38p 470000
20/03/2012 5.50p 5.68p 5.00p 5.38p 146000
19/03/2012 5.50p 5.78p 5.00p 5.50p 454006
16/03/2012 5.50p 5.50p 5.28p 5.50p 118079
15/03/2012 5.50p 5.50p 5.25p 5.50p 45000
14/03/2012 5.63p 5.63p 5.00p 5.50p 822000
13/03/2012 5.88p 5.88p 5.00p 5.63p 575039
12/03/2012 5.88p 5.88p 5.25p 5.88p 228358
09/03/2012 5.88p 5.88p 5.52p 5.88p 130000
08/03/2012 5.88p 5.88p 5.55p 5.88p 105000
07/03/2012 5.88p 5.88p 5.50p 5.88p 115390
06/03/2012 6.25p 6.25p 5.50p 5.88p 1123912
05/03/2012 6.50p 6.50p 6.00p 6.25p 120000
02/03/2012 6.25p 6.50p 6.06p 6.50p 195000
01/03/2012 6.50p 6.50p 6.00p 6.25p 1045172
29/02/2012 6.75p 6.75p 6.50p 6.50p 238865
28/02/2012 6.75p 7.00p 6.56p 6.75p 684095
27/02/2012 7.00p 7.10p 6.41p 6.75p 659388
24/02/2012 7.38p 7.40p 6.76p 7.00p 639005
23/02/2012 7.63p 7.88p 7.25p 7.38p 401000
22/02/2012 6.75p 8.00p 6.75p 7.63p 2164224
21/02/2012 6.75p 6.98p 6.50p 6.75p 540399
20/02/2012 6.00p 7.36p 5.90p 6.75p 1200085
17/02/2012 5.88p 6.41p 5.63p 6.00p 240609
16/02/2012 5.63p 6.25p 5.05p 5.75p 2132200
15/02/2012 5.75p 5.75p 5.25p 5.75p 303473
14/02/2012 5.75p 5.80p 5.75p 5.75p 745000
13/02/2012 5.88p 6.13p 5.50p 5.75p 394897
10/02/2012 6.00p 6.00p 5.50p 5.88p 1378546
09/02/2012 5.63p 6.00p 5.00p 6.00p 1631881
08/02/2012 6.00p 6.00p 5.35p 5.63p 291465
07/02/2012 6.13p 6.13p 5.25p 6.00p 572500
06/02/2012 6.75p 6.75p 6.00p 6.13p 691479
03/02/2012 6.38p 6.68p 6.30p 6.50p 386500
02/02/2012 6.63p 6.63p 6.15p 6.38p 56759
01/02/2012 6.88p 6.88p 6.20p 6.63p 393000
31/01/2012 6.88p 6.95p 6.50p 6.88p 53829
30/01/2012 6.88p 6.88p 6.50p 6.88p 50000
27/01/2012 6.88p 6.88p 6.50p 6.88p 3442
26/01/2012 6.88p 6.88p 6.61p 6.88p 77890
25/01/2012 7.00p 7.00p 6.78p 6.88p 47139
24/01/2012 6.75p 7.09p 6.50p 6.88p 559675
23/01/2012 6.13p 6.94p 6.13p 6.75p 611452
20/01/2012 6.13p 6.13p 5.60p 6.13p 0
19/01/2012 6.00p 6.13p 5.60p 6.13p 369802
18/01/2012 6.00p 6.00p 5.63p 6.00p 50000
17/01/2012 6.25p 6.25p 5.63p 6.00p 165333
16/01/2012 6.25p 6.25p 6.00p 6.25p 75718
13/01/2012 6.25p 6.25p 5.75p 6.25p 130037
12/01/2012 6.25p 6.26p 6.03p 6.25p 142332
11/01/2012 6.25p 6.41p 6.00p 6.25p 350000
10/01/2012 6.25p 6.87p 5.88p 6.25p 0
09/01/2012 5.88p 6.87p 5.88p 6.25p 540116
06/01/2012 5.88p 5.88p 5.77p 5.88p 27071
05/01/2012 6.00p 6.00p 5.75p 5.88p 74321
04/01/2012 6.00p 6.00p 5.50p 6.00p 221000
03/01/2012 6.25p 6.25p 5.75p 6.00p 443800
30/12/2011 6.50p 6.50p 6.00p 6.25p 31188
29/12/2011 6.63p 6.63p 6.46p 6.50p 137000
28/12/2011 6.38p 6.69p 6.38p 6.63p 262750
23/12/2011 6.50p 6.63p 6.25p 6.38p 0
22/12/2011 6.50p 6.50p 6.25p 6.50p 120353
21/12/2011 6.50p 6.60p 6.25p 6.50p 0
20/12/2011 6.50p 6.60p 6.25p 6.50p 322410
19/12/2011 6.88p 6.88p 6.50p 6.50p 127541
16/12/2011 6.88p 6.88p 6.88p 6.88p 0
15/12/2011 6.88p 6.88p 6.88p 6.88p 1250
14/12/2011 6.88p 6.88p 6.50p 6.88p 133083
13/12/2011 6.88p 7.00p 6.75p 6.88p 0
12/12/2011 7.00p 7.00p 6.75p 7.00p 189800
09/12/2011 7.00p 7.01p 6.75p 7.00p 195000
08/12/2011 7.13p 7.13p 6.75p 7.00p 61400
07/12/2011 7.00p 7.18p 6.65p 7.13p 314708
06/12/2011 7.13p 7.13p 6.73p 7.00p 205000
05/12/2011 7.50p 7.50p 6.84p 7.13p 141000
02/12/2011 7.63p 7.63p 7.25p 7.50p 190380
01/12/2011 7.13p 7.89p 7.13p 7.63p 295000
30/11/2011 7.13p 7.21p 7.13p 7.13p 142401
29/11/2011 7.13p 7.21p 7.04p 7.13p 10697
28/11/2011 7.13p 7.87p 7.03p 7.13p 339839
25/11/2011 7.13p 7.18p 7.03p 7.13p 192148
24/11/2011 7.25p 7.25p 6.60p 7.13p 588459
23/11/2011 7.63p 7.63p 7.13p 7.25p 185100
22/11/2011 7.75p 8.13p 7.60p 7.63p 0
21/11/2011 8.13p 8.13p 7.60p 7.75p 256744
18/11/2011 8.50p 8.75p 8.00p 8.13p 251586
17/11/2011 9.38p 9.38p 8.00p 8.50p 708382
16/11/2011 8.63p 9.69p 8.63p 9.38p 2078972
15/11/2011 7.63p 9.06p 7.63p 8.63p 575901
14/11/2011 7.25p 7.83p 7.07p 7.63p 572501
11/11/2011 7.50p 7.90p 7.05p 7.25p 915741
10/11/2011 6.88p 8.04p 6.88p 7.50p 2156258
09/11/2011 7.25p 7.25p 6.76p 6.88p 262676
08/11/2011 7.63p 7.91p 7.25p 7.25p 372075
07/11/2011 7.00p 7.56p 7.00p 7.38p 305466
04/11/2011 7.00p 7.00p 7.00p 7.00p 50000
03/11/2011 7.00p 7.20p 6.98p 7.00p 0
02/11/2011 7.13p 7.20p 6.98p 7.00p 108124
01/11/2011 7.25p 7.60p 6.88p 7.13p 0
31/10/2011 6.88p 7.60p 6.88p 7.25p 1782390
28/10/2011 6.88p 7.05p 6.88p 6.88p 28320
27/10/2011 6.88p 7.50p 6.75p 6.88p 0
26/10/2011 7.25p 7.50p 6.75p 6.88p 1025000
25/10/2011 7.25p 7.25p 7.00p 7.25p 25000
24/10/2011 7.38p 7.38p 6.28p 7.25p 55992
21/10/2011 7.13p 7.38p 7.13p 7.38p 100000
20/10/2011 7.13p 7.15p 6.92p 7.13p 210546
19/10/2011 7.25p 7.25p 7.00p 7.13p 380000
18/10/2011 7.25p 7.25p 7.14p 7.25p 80000
17/10/2011 6.88p 7.25p 6.88p 7.25p 210000
14/10/2011 6.75p 7.07p 6.75p 6.88p 323929
13/10/2011 6.75p 6.75p 6.75p 6.75p 0
12/10/2011 6.75p 6.75p 6.75p 6.75p 152450
11/10/2011 7.00p 7.00p 6.75p 6.75p 32190
10/10/2011 7.00p 7.00p 6.75p 7.00p 20476
07/10/2011 7.00p 7.00p 6.76p 7.00p 103000
06/10/2011 7.00p 7.05p 6.51p 7.00p 142717
05/10/2011 7.13p 7.13p 6.75p 7.00p 5000
04/10/2011 7.25p 7.25p 6.25p 7.13p 342618
03/10/2011 7.25p 7.25p 7.25p 7.25p 34756
30/09/2011 7.00p 7.00p 6.53p 7.00p 89822
29/09/2011 7.00p 7.00p 6.83p 7.00p 1040000
28/09/2011 7.00p 7.25p 6.75p 7.00p 494084
27/09/2011 7.00p 7.10p 7.00p 7.00p 10000
26/09/2011 7.00p 7.13p 6.75p 7.00p 52766
23/09/2011 7.00p 7.10p 6.75p 7.00p 146216
22/09/2011 7.00p 7.00p 6.75p 7.00p 50000
21/09/2011 7.25p 7.25p 7.00p 7.00p 45791
20/09/2011 7.38p 7.50p 7.00p 7.25p 0
19/09/2011 7.50p 7.50p 7.00p 7.38p 90000
16/09/2011 7.50p 7.50p 7.25p 7.50p 50000
15/09/2011 7.50p 7.52p 7.30p 7.50p 33600
14/09/2011 7.50p 7.63p 7.03p 7.50p 288167
13/09/2011 7.63p 7.63p 7.03p 7.50p 288167
12/09/2011 7.63p 7.65p 7.25p 7.63p 38167
09/09/2011 7.63p 7.75p 7.63p 7.63p 0
08/09/2011 7.75p 7.75p 7.63p 7.63p 22485
07/09/2011 7.75p 7.80p 7.63p 7.75p 0
06/09/2011 7.75p 7.80p 7.63p 7.75p 0
05/09/2011 7.63p 7.80p 7.63p 7.75p 73770
02/09/2011 7.63p 7.63p 7.26p 7.63p 0
01/09/2011 7.63p 7.63p 7.26p 7.63p 39646
31/08/2011 7.50p 7.83p 7.50p 7.63p 140000
30/08/2011 7.75p 7.75p 7.50p 7.50p 25059
26/08/2011 7.75p 7.85p 7.50p 7.75p 125842
25/08/2011 7.75p 8.03p 7.75p 7.75p 0
24/08/2011 7.88p 8.03p 7.75p 7.75p 0
23/08/2011 7.88p 8.03p 7.88p 7.88p 0
22/08/2011 7.88p 8.03p 7.88p 7.88p 25000
19/08/2011 7.88p 8.06p 7.50p 7.88p 57108
18/08/2011 8.00p 8.15p 7.88p 7.88p 36259
17/08/2011 7.63p 8.12p 7.63p 8.00p 145833
16/08/2011 7.63p 7.63p 7.29p 7.63p 25000
15/08/2011 7.63p 7.63p 7.30p 7.63p 3000
12/08/2011 7.50p 7.63p 7.50p 7.63p 17262
11/08/2011 7.50p 7.58p 7.50p 7.50p 82188
10/08/2011 7.50p 7.54p 7.50p 7.50p 12000
09/08/2011 8.00p 8.00p 7.00p 7.50p 125000

*Close Price adjusted for both dividends and splits