Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/11/2021 0.44p 0.45p 0.38p 0.39p 10258140
29/10/2021 0.44p 0.44p 0.41p 0.44p 4124791
28/10/2021 0.44p 0.45p 0.40p 0.44p 12740761
27/10/2021 0.46p 0.46p 0.42p 0.44p 14835815
26/10/2021 0.50p 0.50p 0.45p 0.48p 18004930
25/10/2021 0.53p 0.55p 0.45p 0.51p 118290880
22/10/2021 0.48p 0.48p 0.45p 0.46p 3919934
21/10/2021 0.47p 0.50p 0.45p 0.48p 7620543
20/10/2021 0.48p 0.50p 0.43p 0.47p 18812874
19/10/2021 0.48p 0.52p 0.45p 0.50p 53215812
18/10/2021 0.45p 0.50p 0.45p 0.50p 22241852
15/10/2021 0.43p 0.47p 0.42p 0.45p 26885520
14/10/2021 0.37p 0.48p 0.37p 0.43p 171297360
13/10/2021 0.37p 0.38p 0.34p 0.34p 18356096
12/10/2021 0.37p 0.38p 0.36p 0.37p 12052169
11/10/2021 0.38p 0.40p 0.35p 0.39p 106267584
08/10/2021 0.34p 0.34p 0.32p 0.34p 3524409
07/10/2021 0.34p 0.34p 0.32p 0.34p 3272671
06/10/2021 0.31p 0.35p 0.31p 0.34p 25380946
05/10/2021 0.34p 0.34p 0.31p 0.34p 4315219
04/10/2021 0.34p 0.34p 0.32p 0.34p 2261048
01/10/2021 0.34p 0.34p 0.33p 0.34p 1858211
30/09/2021 0.34p 0.34p 0.31p 0.34p 7292317
29/09/2021 0.34p 0.34p 0.32p 0.34p 1477218
28/09/2021 0.36p 0.39p 0.32p 0.34p 30051972
27/09/2021 0.34p 0.40p 0.33p 0.36p 44602836
24/09/2021 0.31p 0.34p 0.31p 0.34p 40220948
23/09/2021 0.31p 0.32p 0.30p 0.31p 12324520
22/09/2021 0.34p 0.34p 0.30p 0.32p 18461744
21/09/2021 0.33p 0.33p 0.30p 0.32p 6847322
20/09/2021 0.35p 0.35p 0.34p 0.35p 6236344
17/09/2021 0.36p 0.36p 0.34p 0.35p 14852853
16/09/2021 0.35p 0.36p 0.34p 0.35p 24067520
15/09/2021 0.34p 0.38p 0.33p 0.35p 35903904
14/09/2021 0.32p 0.34p 0.32p 0.34p 30446348
13/09/2021 0.35p 0.35p 0.30p 0.32p 15636357
10/09/2021 0.35p 0.36p 0.34p 0.35p 6382724
09/09/2021 0.36p 0.36p 0.33p 0.35p 14072080
08/09/2021 0.36p 0.36p 0.35p 0.36p 6366010
07/09/2021 0.36p 0.37p 0.35p 0.36p 13176931
06/09/2021 0.36p 0.37p 0.35p 0.36p 8279722
03/09/2021 0.40p 0.40p 0.36p 0.36p 15976145
02/09/2021 0.39p 0.39p 0.35p 0.38p 8169654
01/09/2021 0.42p 0.42p 0.38p 0.39p 8851165
31/08/2021 0.44p 0.46p 0.40p 0.42p 6869222
27/08/2021 0.37p 0.45p 0.36p 0.43p 38903104
26/08/2021 0.36p 0.38p 0.36p 0.37p 33142870
25/08/2021 0.37p 0.38p 0.35p 0.36p 2402774
24/08/2021 0.37p 0.37p 0.36p 0.36p 1710350
23/08/2021 0.37p 0.37p 0.35p 0.37p 5249679
20/08/2021 0.37p 0.38p 0.35p 0.37p 4365141
19/08/2021 0.37p 0.37p 0.37p 0.37p 200999
18/08/2021 0.37p 0.38p 0.36p 0.37p 1085799
17/08/2021 0.38p 0.40p 0.35p 0.37p 5641240
16/08/2021 0.39p 0.40p 0.36p 0.40p 5407668
13/08/2021 0.41p 0.41p 0.37p 0.39p 6515667
12/08/2021 0.38p 0.42p 0.37p 0.40p 6162772
11/08/2021 0.38p 0.38p 0.36p 0.38p 1947947
10/08/2021 0.38p 0.38p 0.37p 0.38p 736219
09/08/2021 0.38p 0.38p 0.37p 0.38p 211973
06/08/2021 0.38p 0.39p 0.37p 0.38p 3561850
05/08/2021 0.38p 0.39p 0.37p 0.38p 2875017
04/08/2021 0.39p 0.40p 0.35p 0.36p 8955790
03/08/2021 0.39p 0.39p 0.37p 0.39p 787740
02/08/2021 0.41p 0.41p 0.37p 0.39p 4642312
30/07/2021 0.39p 0.45p 0.37p 0.41p 10999065
29/07/2021 0.39p 0.40p 0.38p 0.39p 4563085
28/07/2021 0.39p 0.40p 0.37p 0.39p 1901829
27/07/2021 0.39p 0.39p 0.37p 0.39p 5635394
26/07/2021 0.39p 0.39p 0.37p 0.39p 1685754
23/07/2021 0.41p 0.41p 0.37p 0.40p 1016940
22/07/2021 0.39p 0.45p 0.38p 0.41p 2058192
21/07/2021 0.39p 0.45p 0.35p 0.39p 13945482
20/07/2021 0.40p 0.40p 0.37p 0.39p 3108502
19/07/2021 0.40p 0.40p 0.37p 0.40p 1113437
16/07/2021 0.40p 0.43p 0.35p 0.40p 11461600
15/07/2021 0.44p 0.45p 0.40p 0.42p 10117966
14/07/2021 0.44p 0.44p 0.43p 0.44p 2400787
13/07/2021 0.48p 0.50p 0.42p 0.44p 5886451
12/07/2021 0.48p 0.48p 0.45p 0.48p 2178933
09/07/2021 0.48p 0.48p 0.45p 0.48p 1070773
08/07/2021 0.48p 0.48p 0.45p 0.48p 2876522
07/07/2021 0.48p 0.48p 0.45p 0.48p 651726
06/07/2021 0.48p 0.48p 0.45p 0.48p 543246
05/07/2021 0.48p 0.50p 0.45p 0.48p 150783
02/07/2021 0.46p 0.46p 0.44p 0.46p 1343996
01/07/2021 0.48p 0.50p 0.42p 0.46p 588357
30/06/2021 0.47p 0.50p 0.42p 0.46p 427254
29/06/2021 0.48p 0.50p 0.40p 0.47p 8120759
28/06/2021 0.48p 0.48p 0.48p 0.48p 251445
25/06/2021 0.48p 0.48p 0.46p 0.48p 2347413
24/06/2021 0.48p 0.48p 0.46p 0.48p 8734
23/06/2021 0.50p 0.50p 0.46p 0.48p 3943043
22/06/2021 0.48p 0.49p 0.46p 0.48p 878859
21/06/2021 0.48p 0.50p 0.45p 0.48p 467326
18/06/2021 0.48p 0.50p 0.48p 0.48p 1604822
17/06/2021 0.50p 0.50p 0.45p 0.48p 1341883
16/06/2021 0.50p 0.51p 0.48p 0.50p 1501988
15/06/2021 0.53p 0.55p 0.45p 0.50p 3231898
14/06/2021 0.55p 0.59p 0.49p 0.49p 4690597
11/06/2021 0.48p 0.55p 0.48p 0.48p 4921073
10/06/2021 0.53p 0.55p 0.45p 0.48p 13904979
09/06/2021 0.53p 0.53p 0.50p 0.53p 676404
08/06/2021 0.53p 0.55p 0.50p 0.53p 1336245
07/06/2021 0.53p 0.53p 0.50p 0.53p 2236866
04/06/2021 0.53p 0.53p 0.51p 0.53p 2322835
03/06/2021 0.53p 0.54p 0.50p 0.53p 3776873
02/06/2021 0.53p 0.53p 0.51p 0.53p 5870611
01/06/2021 0.53p 0.53p 0.51p 0.53p 2419416
31/05/2021 0.53p 0.53p 0.51p 0.53p 1231171
28/05/2021 0.53p 0.53p 0.51p 0.53p 1231171
27/05/2021 0.53p 0.54p 0.50p 0.53p 2141985
26/05/2021 0.53p 0.54p 0.51p 0.53p 1883387
25/05/2021 0.53p 0.55p 0.51p 0.53p 4391236
24/05/2021 0.53p 0.60p 0.50p 0.53p 10456387
21/05/2021 0.53p 0.55p 0.52p 0.53p 2439685
20/05/2021 0.53p 0.55p 0.52p 0.53p 323262
19/05/2021 0.55p 0.57p 0.50p 0.53p 4750658
18/05/2021 0.55p 0.60p 0.50p 0.55p 2940102
17/05/2021 0.55p 0.56p 0.52p 0.55p 1417709
14/05/2021 0.53p 0.60p 0.50p 0.55p 3337767
13/05/2021 0.55p 0.57p 0.50p 0.53p 26357214
12/05/2021 0.55p 0.58p 0.50p 0.55p 6988468
11/05/2021 0.58p 0.60p 0.50p 0.55p 2694730
10/05/2021 0.58p 0.58p 0.53p 0.58p 1768290
07/05/2021 0.58p 0.60p 0.55p 0.58p 530595
06/05/2021 0.53p 0.58p 0.53p 0.58p 13671487
05/05/2021 0.53p 0.55p 0.53p 0.53p 1497899
04/05/2021 0.55p 0.57p 0.50p 0.53p 11445120
03/05/2021 0.55p 0.58p 0.54p 0.55p 831350
30/04/2021 0.55p 0.58p 0.54p 0.55p 831350
29/04/2021 0.53p 0.58p 0.50p 0.55p 4348684
28/04/2021 0.55p 0.57p 0.53p 0.53p 6534829
27/04/2021 0.55p 0.58p 0.54p 0.55p 3587213
26/04/2021 0.58p 0.58p 0.50p 0.55p 3710642
23/04/2021 0.58p 0.58p 0.56p 0.58p 7657108
22/04/2021 0.58p 0.59p 0.56p 0.58p 6190619
21/04/2021 0.58p 0.60p 0.50p 0.58p 14862769
20/04/2021 0.58p 0.59p 0.55p 0.58p 3208362
19/04/2021 0.53p 0.64p 0.52p 0.58p 64519008
16/04/2021 0.55p 0.58p 0.50p 0.53p 4665950
15/04/2021 0.55p 0.57p 0.53p 0.55p 11490086
14/04/2021 0.55p 0.59p 0.53p 0.55p 13783416
13/04/2021 0.53p 0.60p 0.51p 0.53p 17174538
12/04/2021 0.55p 0.57p 0.50p 0.55p 6643589
09/04/2021 0.55p 0.60p 0.54p 0.55p 3641123
08/04/2021 0.53p 0.60p 0.52p 0.55p 7863225
07/04/2021 0.58p 0.59p 0.50p 0.55p 5417741
06/04/2021 0.53p 0.60p 0.50p 0.58p 5142571
01/04/2021 0.53p 0.55p 0.53p 0.53p 1839867
31/03/2021 0.53p 0.60p 0.50p 0.53p 5141770
30/03/2021 0.53p 0.55p 0.50p 0.53p 2117263
29/03/2021 0.55p 0.57p 0.50p 0.53p 9998255
26/03/2021 0.58p 0.60p 0.50p 0.55p 13028689
25/03/2021 0.58p 0.60p 0.55p 0.58p 1281736
24/03/2021 0.58p 0.58p 0.55p 0.58p 22081104
23/03/2021 0.58p 0.60p 0.55p 0.58p 6308726
22/03/2021 0.58p 0.58p 0.55p 0.58p 2885163
19/03/2021 0.58p 0.60p 0.55p 0.57p 11108428
18/03/2021 0.58p 0.65p 0.55p 0.58p 14578506
17/03/2021 0.58p 0.58p 0.55p 0.55p 10511262
16/03/2021 0.58p 0.60p 0.55p 0.55p 3453838
15/03/2021 0.60p 0.63p 0.55p 0.58p 5321011
12/03/2021 0.63p 0.65p 0.55p 0.60p 5025845
11/03/2021 0.65p 0.70p 0.60p 0.63p 35794092
10/03/2021 0.63p 0.70p 0.59p 0.60p 29953244
09/03/2021 0.63p 0.63p 0.60p 0.63p 7931965
08/03/2021 0.63p 0.65p 0.58p 0.60p 9211030
05/03/2021 0.60p 0.65p 0.55p 0.60p 3962495
04/03/2021 0.60p 0.65p 0.58p 0.62p 6528669
03/03/2021 0.58p 0.65p 0.55p 0.60p 4841634
02/03/2021 0.58p 0.58p 0.55p 0.58p 4579818
01/03/2021 0.58p 0.60p 0.55p 0.58p 15031041
26/02/2021 0.60p 0.65p 0.55p 0.59p 7564491
25/02/2021 0.58p 0.60p 0.55p 0.58p 6079042
24/02/2021 0.58p 0.60p 0.55p 0.58p 3109226
23/02/2021 0.60p 0.60p 0.55p 0.58p 9128525
22/02/2021 0.65p 0.70p 0.55p 0.58p 25361204
19/02/2021 0.65p 0.70p 0.63p 0.65p 4699230
18/02/2021 0.70p 0.75p 0.60p 0.65p 9741766
17/02/2021 0.68p 0.75p 0.65p 0.70p 26177660
16/02/2021 0.63p 0.70p 0.60p 0.68p 31288956
15/02/2021 0.58p 0.65p 0.55p 0.63p 22118198
12/02/2021 0.58p 0.61p 0.55p 0.58p 3335229
11/02/2021 0.58p 0.60p 0.50p 0.58p 6211511
10/02/2021 0.58p 0.58p 0.55p 0.58p 3784917
09/02/2021 0.55p 0.60p 0.50p 0.58p 38610388
08/02/2021 0.58p 0.60p 0.50p 0.55p 7717903
05/02/2021 0.53p 0.60p 0.50p 0.58p 21201048
04/02/2021 0.53p 0.56p 0.50p 0.53p 3975714
03/02/2021 0.53p 0.54p 0.51p 0.53p 875742
02/02/2021 0.58p 0.60p 0.50p 0.53p 6736516
01/02/2021 0.53p 0.54p 0.50p 0.53p 7757622
29/01/2021 0.53p 0.55p 0.50p 0.51p 2886643
28/01/2021 0.53p 0.54p 0.50p 0.53p 15038311
27/01/2021 0.53p 0.55p 0.50p 0.53p 14527298
26/01/2021 0.55p 0.60p 0.50p 0.55p 11057842
25/01/2021 0.53p 0.60p 0.50p 0.55p 9563375
22/01/2021 0.55p 0.55p 0.50p 0.53p 105165664
21/01/2021 0.58p 0.60p 0.50p 0.55p 8093044

*Close Price adjusted for both dividends and splits