Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/12/2024 0.04p 0.05p 0.03p 0.05p 2023076992
04/12/2024 0.06p 0.08p 0.03p 0.04p 3501849088
03/12/2024 0.06p 0.07p 0.05p 0.05p 3625199104
02/12/2024 0.03p 0.07p 0.03p 0.06p 4390481408
29/11/2024 0.03p 0.04p 0.03p 0.03p 2004786816
28/11/2024 0.03p 0.04p 0.03p 0.03p 1062169088
27/11/2024 0.03p 0.04p 0.03p 0.04p 3637720320
26/11/2024 0.01p 0.03p 0.01p 0.03p 5650263040
25/11/2024 0.01p 0.01p 0.01p 0.01p 42289336
22/11/2024 0.01p 0.01p 0.01p 0.01p 17661360
21/11/2024 0.01p 0.01p 0.01p 0.01p 23736980
20/11/2024 0.01p 0.01p 0.01p 0.01p 29908432
19/11/2024 0.01p 0.01p 0.01p 0.01p 214240128
18/11/2024 0.01p 0.01p 0.01p 0.01p 58409636
15/11/2024 0.01p 0.01p 0.01p 0.01p 27608498
14/11/2024 0.01p 0.01p 0.01p 0.01p 128744480
13/11/2024 0.02p 0.02p 0.01p 0.01p 216940352
12/11/2024 0.02p 0.02p 0.02p 0.02p 1934880
11/11/2024 0.02p 0.02p 0.02p 0.02p 12971860
08/11/2024 0.02p 0.02p 0.02p 0.02p 8914290
07/11/2024 0.02p 0.02p 0.02p 0.02p 4037974
06/11/2024 0.02p 0.02p 0.02p 0.02p 7682550
05/11/2024 0.02p 0.02p 0.02p 0.02p 23937362
04/11/2024 0.02p 0.02p 0.02p 0.02p 18075906
01/11/2024 0.02p 0.02p 0.02p 0.02p 2038271
31/10/2024 0.02p 0.02p 0.02p 0.02p 6291042
30/10/2024 0.02p 0.02p 0.02p 0.02p 112786592
29/10/2024 0.02p 0.02p 0.02p 0.02p 36473612
28/10/2024 0.02p 0.02p 0.02p 0.02p 31530096
25/10/2024 0.02p 0.02p 0.02p 0.02p 130741288
24/10/2024 0.02p 0.02p 0.02p 0.02p 404213
23/10/2024 0.02p 0.02p 0.02p 0.02p 16943976
22/10/2024 0.02p 0.02p 0.02p 0.02p 56028588
21/10/2024 0.02p 0.02p 0.02p 0.02p 29839392
18/10/2024 0.02p 0.02p 0.02p 0.02p 10574983
17/10/2024 0.02p 0.02p 0.02p 0.02p 40266792
16/10/2024 0.02p 0.02p 0.02p 0.02p 6042894
15/10/2024 0.02p 0.02p 0.02p 0.02p 9381793
14/10/2024 0.02p 0.02p 0.02p 0.02p 19202734
11/10/2024 0.02p 0.02p 0.02p 0.02p 7389765
10/10/2024 0.02p 0.02p 0.02p 0.02p 9373973
09/10/2024 0.02p 0.02p 0.02p 0.02p 122548
08/10/2024 0.02p 0.02p 0.02p 0.02p 19221322
07/10/2024 0.02p 0.02p 0.02p 0.02p 12867504
04/10/2024 0.02p 0.02p 0.02p 0.02p 26670256
03/10/2024 0.02p 0.02p 0.02p 0.02p 3718041
02/10/2024 0.02p 0.02p 0.02p 0.02p 53695928
01/10/2024 0.02p 0.02p 0.02p 0.02p 5106334
30/09/2024 0.02p 0.02p 0.02p 0.02p 52332124
27/09/2024 0.02p 0.02p 0.02p 0.02p 26475452
26/09/2024 0.02p 0.02p 0.02p 0.02p 216976672
25/09/2024 0.02p 0.02p 0.02p 0.02p 219106384
24/09/2024 0.02p 0.02p 0.02p 0.02p 1431585
23/09/2024 0.02p 0.02p 0.02p 0.02p 1796920
20/09/2024 0.02p 0.02p 0.02p 0.02p 2124152
19/09/2024 0.02p 0.02p 0.02p 0.02p 16760332
18/09/2024 0.02p 0.02p 0.02p 0.02p 14546762
17/09/2024 0.02p 0.02p 0.02p 0.02p 8386965
16/09/2024 0.02p 0.02p 0.02p 0.02p 1548282
13/09/2024 0.02p 0.02p 0.02p 0.02p 2818077
12/09/2024 0.02p 0.02p 0.02p 0.02p 369698
11/09/2024 0.02p 0.02p 0.02p 0.02p 153000
10/09/2024 0.02p 0.02p 0.02p 0.02p 1924339
09/09/2024 0.02p 0.02p 0.02p 0.02p 6546534
06/09/2024 0.02p 0.02p 0.02p 0.02p 7563850
05/09/2024 0.02p 0.02p 0.02p 0.02p 5459294
04/09/2024 0.02p 0.02p 0.02p 0.02p 6154477
03/09/2024 0.02p 0.02p 0.02p 0.02p 1588702
02/09/2024 0.02p 0.02p 0.02p 0.02p 1847320
30/08/2024 0.02p 0.02p 0.02p 0.02p 17239752
29/08/2024 0.02p 0.02p 0.02p 0.02p 92676
28/08/2024 0.02p 0.02p 0.02p 0.02p 11464411
27/08/2024 0.02p 0.02p 0.02p 0.02p 195172288
23/08/2024 0.02p 0.02p 0.02p 0.02p 33513852
22/08/2024 0.02p 0.02p 0.02p 0.02p 245905
21/08/2024 0.02p 0.02p 0.02p 0.02p 883923
20/08/2024 0.02p 0.02p 0.02p 0.02p 7507981
19/08/2024 0.02p 0.02p 0.02p 0.02p 16239969
16/08/2024 0.02p 0.02p 0.02p 0.02p 5002954
15/08/2024 0.02p 0.02p 0.02p 0.02p 4277441
14/08/2024 0.02p 0.02p 0.02p 0.02p 4885989
13/08/2024 0.02p 0.02p 0.02p 0.02p 6178642
12/08/2024 0.02p 0.02p 0.02p 0.02p 133478
09/08/2024 0.02p 0.02p 0.02p 0.02p 3931710
08/08/2024 0.02p 0.02p 0.02p 0.02p 5611514
07/08/2024 0.02p 0.02p 0.02p 0.02p 1670196
06/08/2024 0.02p 0.02p 0.02p 0.02p 2000000
05/08/2024 0.02p 0.02p 0.02p 0.02p 20180424
02/08/2024 0.02p 0.02p 0.02p 0.02p 724920
01/08/2024 0.02p 0.02p 0.02p 0.02p 7567992
31/07/2024 0.02p 0.02p 0.02p 0.02p 5022138
30/07/2024 0.02p 0.02p 0.02p 0.02p 6176634
29/07/2024 0.02p 0.02p 0.02p 0.02p 2021270
26/07/2024 0.02p 0.02p 0.02p 0.02p 6871958
25/07/2024 0.02p 0.02p 0.02p 0.02p 28332980
24/07/2024 0.02p 0.02p 0.02p 0.02p 6039834
23/07/2024 0.02p 0.03p 0.02p 0.02p 86181024
22/07/2024 0.02p 0.03p 0.02p 0.02p 13658854
19/07/2024 0.02p 0.03p 0.02p 0.02p 6515125
18/07/2024 0.02p 0.03p 0.02p 0.02p 7385467
17/07/2024 0.02p 0.03p 0.02p 0.02p 17364382
16/07/2024 0.02p 0.03p 0.02p 0.02p 6267264
15/07/2024 0.02p 0.03p 0.02p 0.02p 5112009
12/07/2024 0.02p 0.03p 0.02p 0.02p 11061185
11/07/2024 0.02p 0.03p 0.02p 0.02p 37983580
10/07/2024 0.02p 0.02p 0.02p 0.02p 4956282
09/07/2024 0.02p 0.02p 0.02p 0.02p 20976478
08/07/2024 0.02p 0.02p 0.02p 0.02p 2671115
05/07/2024 0.02p 0.02p 0.02p 0.02p 3419613
04/07/2024 0.02p 0.02p 0.02p 0.02p 3088377
03/07/2024 0.02p 0.02p 0.02p 0.02p 7490948
02/07/2024 0.02p 0.02p 0.02p 0.02p 1704738
01/07/2024 0.02p 0.02p 0.02p 0.02p 1974613
28/06/2024 0.02p 0.02p 0.02p 0.02p 3851766
27/06/2024 0.02p 0.03p 0.02p 0.02p 7683981
26/06/2024 0.02p 0.03p 0.02p 0.02p 4464499
25/06/2024 0.02p 0.03p 0.02p 0.02p 3121947
24/06/2024 0.02p 0.03p 0.02p 0.02p 1657760
21/06/2024 0.02p 0.03p 0.02p 0.02p 6668400
20/06/2024 0.02p 0.03p 0.02p 0.02p 9098599
19/06/2024 0.02p 0.03p 0.02p 0.02p 1126323
18/06/2024 0.02p 0.03p 0.02p 0.02p 6648736
17/06/2024 0.03p 0.03p 0.02p 0.03p 45415524
14/06/2024 0.02p 0.03p 0.02p 0.03p 241198640
13/06/2024 0.02p 0.02p 0.02p 0.02p 18343262
12/06/2024 0.02p 0.03p 0.02p 0.02p 240910256
11/06/2024 0.02p 0.03p 0.02p 0.02p 19380270
10/06/2024 0.02p 0.03p 0.02p 0.02p 9019096
07/06/2024 0.02p 0.03p 0.02p 0.02p 29804810
06/06/2024 0.02p 0.03p 0.02p 0.02p 3608727
05/06/2024 0.02p 0.03p 0.02p 0.02p 14317542
04/06/2024 0.02p 0.03p 0.02p 0.02p 16332134
03/06/2024 0.02p 0.03p 0.02p 0.02p 4266515
31/05/2024 0.02p 0.03p 0.02p 0.02p 29429960
30/05/2024 0.02p 0.03p 0.02p 0.02p 19295606
29/05/2024 0.02p 0.03p 0.02p 0.02p 27756686
28/05/2024 0.02p 0.03p 0.02p 0.02p 82283456
24/05/2024 0.02p 0.03p 0.02p 0.02p 79648534
23/05/2024 0.02p 0.02p 0.02p 0.02p 12440255
22/05/2024 0.02p 0.02p 0.02p 0.02p 14465297
21/05/2024 0.02p 0.02p 0.02p 0.02p 45888308
20/05/2024 0.02p 0.02p 0.02p 0.02p 23977242
17/05/2024 0.02p 0.02p 0.02p 0.02p 73976416
16/05/2024 0.02p 0.02p 0.02p 0.02p 28708976
15/05/2024 0.02p 0.03p 0.02p 0.02p 209353440
14/05/2024 0.03p 0.03p 0.03p 0.03p 674035
13/05/2024 0.03p 0.03p 0.03p 0.03p 13072845
10/05/2024 0.03p 0.03p 0.03p 0.03p 14442739
09/05/2024 0.03p 0.03p 0.03p 0.03p 2487706
08/05/2024 0.03p 0.03p 0.03p 0.03p 2804089
07/05/2024 0.03p 0.03p 0.03p 0.03p 9443818
03/05/2024 0.03p 0.03p 0.03p 0.03p 2983797
02/05/2024 0.03p 0.03p 0.03p 0.03p 3387891
01/05/2024 0.03p 0.03p 0.03p 0.03p 2763593
30/04/2024 0.03p 0.03p 0.03p 0.03p 3041075
29/04/2024 0.03p 0.03p 0.03p 0.03p 31534844
26/04/2024 0.03p 0.04p 0.03p 0.03p 51146904
25/04/2024 0.03p 0.03p 0.03p 0.03p 3921954
24/04/2024 0.03p 0.03p 0.03p 0.03p 3760262
23/04/2024 0.03p 0.03p 0.03p 0.03p 3833250
22/04/2024 0.03p 0.03p 0.03p 0.03p 3322997
19/04/2024 0.03p 0.03p 0.03p 0.03p 7590812
18/04/2024 0.03p 0.03p 0.03p 0.03p 579550
17/04/2024 0.03p 0.04p 0.03p 0.03p 50762936
16/04/2024 0.03p 0.04p 0.03p 0.03p 29813816
15/04/2024 0.03p 0.04p 0.03p 0.03p 28078276
12/04/2024 0.03p 0.04p 0.03p 0.03p 2888591
11/04/2024 0.03p 0.04p 0.03p 0.03p 35808488
10/04/2024 0.02p 0.03p 0.02p 0.03p 35309208
09/04/2024 0.03p 0.03p 0.02p 0.02p 59314584
08/04/2024 0.02p 0.03p 0.02p 0.02p 24730024
05/04/2024 0.02p 0.02p 0.02p 0.02p 24203516
04/04/2024 0.02p 0.02p 0.02p 0.02p 9610841
03/04/2024 0.02p 0.02p 0.02p 0.02p 32192944
02/04/2024 0.02p 0.03p 0.02p 0.02p 12855033
28/03/2024 0.02p 0.03p 0.02p 0.02p 9936088
27/03/2024 0.03p 0.03p 0.02p 0.02p 7431505
26/03/2024 0.03p 0.03p 0.02p 0.03p 42061432
25/03/2024 0.03p 0.04p 0.03p 0.03p 47043324
22/03/2024 0.04p 0.05p 0.03p 0.04p 87854096
21/03/2024 0.03p 0.05p 0.03p 0.04p 124545272
20/03/2024 0.02p 0.03p 0.02p 0.03p 76439904
19/03/2024 0.02p 0.03p 0.02p 0.03p 36915872
18/03/2024 0.02p 0.03p 0.02p 0.02p 402019
15/03/2024 0.02p 0.02p 0.02p 0.02p 0
14/03/2024 0.02p 0.03p 0.02p 0.02p 12000
13/03/2024 0.02p 0.03p 0.02p 0.02p 8143029
12/03/2024 0.02p 0.03p 0.02p 0.02p 10279378
11/03/2024 0.02p 0.03p 0.02p 0.02p 15278635
08/03/2024 0.02p 0.03p 0.02p 0.02p 10435873
07/03/2024 0.02p 0.03p 0.02p 0.02p 2341778
06/03/2024 0.02p 0.03p 0.02p 0.03p 4038019
05/03/2024 0.02p 0.03p 0.02p 0.02p 3601144
04/03/2024 0.02p 0.03p 0.02p 0.02p 152000
01/03/2024 0.02p 0.03p 0.02p 0.02p 3436069
29/02/2024 0.02p 0.03p 0.02p 0.02p 8980467
28/02/2024 0.02p 0.03p 0.02p 0.02p 11320718
27/02/2024 0.02p 0.03p 0.02p 0.02p 11347271
26/02/2024 0.02p 0.03p 0.02p 0.02p 4987848
23/02/2024 0.02p 0.03p 0.02p 0.02p 2620948

*Close Price adjusted for both dividends and splits