Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/07/2022 0.30p 0.30p 0.29p 0.30p 748912
22/07/2022 0.30p 0.30p 0.29p 0.30p 3950581
21/07/2022 0.31p 0.31p 0.28p 0.30p 5405967
20/07/2022 0.31p 0.33p 0.29p 0.31p 2161296
19/07/2022 0.32p 0.33p 0.29p 0.31p 1910504
18/07/2022 0.32p 0.32p 0.30p 0.32p 1369094
15/07/2022 0.32p 0.33p 0.31p 0.32p 6875875
14/07/2022 0.33p 0.33p 0.31p 0.32p 7951898
13/07/2022 0.35p 0.35p 0.33p 0.33p 5055043
12/07/2022 0.35p 0.36p 0.33p 0.35p 3669622
11/07/2022 0.32p 0.37p 0.31p 0.35p 35662956
08/07/2022 0.30p 0.33p 0.30p 0.32p 14611871
07/07/2022 0.27p 0.31p 0.26p 0.30p 15252900
06/07/2022 0.29p 0.29p 0.27p 0.27p 5343976
05/07/2022 0.30p 0.31p 0.28p 0.29p 5214007
04/07/2022 0.27p 0.31p 0.27p 0.30p 30988950
01/07/2022 0.21p 0.27p 0.20p 0.27p 65497248
30/06/2022 0.24p 0.24p 0.20p 0.21p 23301692
29/06/2022 0.25p 0.25p 0.23p 0.24p 7951384
28/06/2022 0.25p 0.25p 0.24p 0.25p 3193924
27/06/2022 0.25p 0.26p 0.24p 0.25p 13687143
24/06/2022 0.27p 0.27p 0.23p 0.25p 47108996
23/06/2022 0.27p 0.28p 0.26p 0.27p 1790883
22/06/2022 0.27p 0.28p 0.25p 0.27p 5543621
21/06/2022 0.29p 0.29p 0.25p 0.27p 6967076
20/06/2022 0.30p 0.30p 0.28p 0.29p 3133626
17/06/2022 0.28p 0.30p 0.28p 0.30p 11025903
16/06/2022 0.29p 0.29p 0.27p 0.28p 5139592
15/06/2022 0.29p 0.29p 0.28p 0.29p 13016174
14/06/2022 0.29p 0.29p 0.28p 0.28p 8627375
13/06/2022 0.32p 0.32p 0.28p 0.29p 39561436
10/06/2022 0.30p 0.33p 0.29p 0.31p 8731012
09/06/2022 0.34p 0.35p 0.29p 0.30p 21756940
08/06/2022 0.33p 0.33p 0.31p 0.33p 3599653
07/06/2022 0.33p 0.33p 0.31p 0.33p 25000
06/06/2022 0.33p 0.33p 0.31p 0.33p 474431
03/06/2022 0.33p 0.34p 0.31p 0.33p 12622264
02/06/2022 0.33p 0.34p 0.31p 0.33p 12622264
01/06/2022 0.33p 0.34p 0.31p 0.33p 12622264
31/05/2022 0.33p 0.33p 0.31p 0.33p 5068827
30/05/2022 0.34p 0.34p 0.30p 0.33p 12509242
27/05/2022 0.34p 0.34p 0.32p 0.34p 11661046
26/05/2022 0.34p 0.34p 0.33p 0.34p 311556
25/05/2022 0.34p 0.34p 0.30p 0.34p 12290138
24/05/2022 0.33p 0.34p 0.32p 0.34p 6443485
23/05/2022 0.33p 0.34p 0.32p 0.33p 2577765
20/05/2022 0.35p 0.35p 0.32p 0.33p 11063057
19/05/2022 0.35p 0.35p 0.33p 0.35p 20569404
18/05/2022 0.36p 0.36p 0.34p 0.35p 5041680
17/05/2022 0.37p 0.37p 0.35p 0.36p 9222972
16/05/2022 0.35p 0.37p 0.35p 0.37p 29708908
13/05/2022 0.35p 0.35p 0.34p 0.35p 18198488
12/05/2022 0.34p 0.35p 0.32p 0.34p 54145596
11/05/2022 0.32p 0.36p 0.32p 0.35p 92141904
10/05/2022 0.32p 0.33p 0.30p 0.32p 4817044
09/05/2022 0.33p 0.33p 0.31p 0.32p 16181685
06/05/2022 0.33p 0.33p 0.32p 0.33p 15829016
05/05/2022 0.33p 0.34p 0.32p 0.33p 12514560
04/05/2022 0.33p 0.34p 0.32p 0.33p 7271871
03/05/2022 0.33p 0.33p 0.32p 0.33p 4269107
02/05/2022 0.33p 0.33p 0.32p 0.33p 13052583
29/04/2022 0.33p 0.33p 0.32p 0.33p 13052583
28/04/2022 0.34p 0.34p 0.32p 0.33p 6236576
27/04/2022 0.34p 0.34p 0.33p 0.34p 6231137
26/04/2022 0.34p 0.34p 0.33p 0.34p 5789237
25/04/2022 0.34p 0.34p 0.33p 0.34p 12444558
22/04/2022 0.34p 0.34p 0.33p 0.34p 8762348
21/04/2022 0.34p 0.35p 0.33p 0.34p 7256260
20/04/2022 0.34p 0.34p 0.33p 0.34p 7214473
19/04/2022 0.34p 0.34p 0.33p 0.34p 6386575
18/04/2022 0.34p 0.35p 0.32p 0.34p 35548125
15/04/2022 0.34p 0.35p 0.32p 0.34p 35548125
14/04/2022 0.34p 0.35p 0.32p 0.34p 35548124
13/04/2022 0.34p 0.35p 0.32p 0.34p 84948736
12/04/2022 0.34p 0.34p 0.32p 0.34p 4361344
11/04/2022 0.34p 0.34p 0.32p 0.34p 2510592
08/04/2022 0.33p 0.35p 0.31p 0.34p 7571291
07/04/2022 0.32p 0.34p 0.31p 0.33p 1828747
06/04/2022 0.32p 0.34p 0.30p 0.32p 5606852
05/04/2022 0.34p 0.35p 0.30p 0.32p 9238599
04/04/2022 0.34p 0.36p 0.32p 0.34p 10313986
01/04/2022 0.34p 0.36p 0.32p 0.34p 33988720
31/03/2022 0.39p 0.41p 0.36p 0.39p 16089167
30/03/2022 0.39p 0.45p 0.38p 0.40p 79888872
29/03/2022 0.33p 0.38p 0.32p 0.37p 32868254
28/03/2022 0.33p 0.34p 0.32p 0.33p 3597107
25/03/2022 0.32p 0.35p 0.31p 0.33p 13930164
24/03/2022 0.32p 0.33p 0.30p 0.32p 3344832
23/03/2022 0.33p 0.33p 0.30p 0.32p 5551763
22/03/2022 0.32p 0.35p 0.30p 0.33p 8169587
21/03/2022 0.32p 0.35p 0.30p 0.32p 4533068
18/03/2022 0.32p 0.33p 0.31p 0.32p 2515342
17/03/2022 0.32p 0.33p 0.31p 0.32p 6458872
16/03/2022 0.33p 0.33p 0.31p 0.32p 1357013
15/03/2022 0.33p 0.33p 0.31p 0.33p 1077415
14/03/2022 0.31p 0.35p 0.31p 0.34p 5974749
11/03/2022 0.30p 0.32p 0.28p 0.31p 3644137
10/03/2022 0.29p 0.30p 0.28p 0.29p 13965087
09/03/2022 0.29p 0.30p 0.28p 0.29p 5410498
08/03/2022 0.29p 0.30p 0.28p 0.29p 6196504
07/03/2022 0.31p 0.32p 0.28p 0.29p 7490038
04/03/2022 0.32p 0.33p 0.30p 0.31p 6177508
03/03/2022 0.31p 0.33p 0.30p 0.32p 4121197
02/03/2022 0.31p 0.32p 0.31p 0.31p 2277570
01/03/2022 0.31p 0.33p 0.31p 0.31p 7664282
28/02/2022 0.33p 0.34p 0.30p 0.31p 8845649
25/02/2022 0.33p 0.34p 0.31p 0.33p 1540000
24/02/2022 0.33p 0.34p 0.31p 0.33p 3919443
23/02/2022 0.32p 0.35p 0.31p 0.34p 3481641
22/02/2022 0.34p 0.35p 0.32p 0.32p 9157984
21/02/2022 0.34p 0.35p 0.33p 0.34p 6269607
18/02/2022 0.34p 0.35p 0.33p 0.35p 3256393
17/02/2022 0.34p 0.35p 0.32p 0.34p 4917046
16/02/2022 0.34p 0.35p 0.33p 0.34p 4471329
15/02/2022 0.32p 0.35p 0.32p 0.34p 16341603
14/02/2022 0.34p 0.35p 0.30p 0.32p 11893671
11/02/2022 0.34p 0.34p 0.32p 0.34p 15406414
10/02/2022 0.33p 0.35p 0.32p 0.34p 9041284
09/02/2022 0.33p 0.33p 0.32p 0.33p 1717004
08/02/2022 0.33p 0.33p 0.33p 0.33p 4233891
07/02/2022 0.33p 0.34p 0.32p 0.33p 12874065
04/02/2022 0.33p 0.34p 0.32p 0.33p 25554496
03/02/2022 0.33p 0.33p 0.32p 0.33p 8523345
02/02/2022 0.33p 0.35p 0.33p 0.33p 12534728
01/02/2022 0.34p 0.34p 0.32p 0.33p 13770238
31/01/2022 0.34p 0.35p 0.32p 0.34p 18062372
28/01/2022 0.33p 0.34p 0.32p 0.33p 4276880
27/01/2022 0.32p 0.34p 0.31p 0.33p 10893869
26/01/2022 0.34p 0.35p 0.31p 0.32p 45707812
25/01/2022 0.34p 0.35p 0.30p 0.34p 34707200
24/01/2022 0.35p 0.40p 0.33p 0.34p 37523160
21/01/2022 0.36p 0.36p 0.33p 0.34p 12726752
20/01/2022 0.34p 0.38p 0.33p 0.36p 36881676
19/01/2022 0.34p 0.34p 0.33p 0.34p 7909629
18/01/2022 0.36p 0.37p 0.33p 0.34p 21199164
17/01/2022 0.36p 0.36p 0.34p 0.35p 20691726
14/01/2022 0.36p 0.38p 0.34p 0.36p 37836700
13/01/2022 0.39p 0.39p 0.35p 0.37p 35752864
12/01/2022 0.40p 0.40p 0.38p 0.39p 26239656
10/01/2022 0.42p 0.43p 0.40p 0.42p 13794396
07/01/2022 0.42p 0.44p 0.40p 0.41p 27016284
06/01/2022 0.46p 0.46p 0.41p 0.41p 44124924
05/01/2022 0.49p 0.57p 0.45p 0.46p 91538096
04/01/2022 0.47p 0.50p 0.45p 0.47p 37901024
31/12/2021 0.43p 0.50p 0.42p 0.47p 25939704
30/12/2021 0.43p 0.44p 0.42p 0.43p 9920540
29/12/2021 0.43p 0.45p 0.42p 0.43p 8285491
24/12/2021 0.39p 0.45p 0.38p 0.43p 13694044
23/12/2021 0.41p 0.42p 0.38p 0.39p 27372904
22/12/2021 0.43p 0.44p 0.40p 0.41p 13263042
21/12/2021 0.43p 0.43p 0.39p 0.43p 14062264
20/12/2021 0.44p 0.45p 0.40p 0.43p 11261381
17/12/2021 0.44p 0.45p 0.42p 0.44p 9560710
16/12/2021 0.44p 0.47p 0.43p 0.44p 13544209
15/12/2021 0.49p 0.49p 0.43p 0.44p 32150608
14/12/2021 0.54p 0.55p 0.44p 0.50p 42234808
13/12/2021 0.58p 0.63p 0.53p 0.54p 71359440
10/12/2021 0.46p 0.60p 0.45p 0.58p 64992900
09/12/2021 0.44p 0.47p 0.44p 0.46p 52584352
08/12/2021 0.43p 0.47p 0.42p 0.44p 27164404
07/12/2021 0.42p 0.45p 0.40p 0.44p 33854648
06/12/2021 0.42p 0.43p 0.40p 0.41p 19261682
03/12/2021 0.42p 0.43p 0.39p 0.42p 24202388
02/12/2021 0.41p 0.43p 0.35p 0.42p 54036248
01/12/2021 0.34p 0.43p 0.33p 0.41p 59068536
30/11/2021 0.33p 0.38p 0.32p 0.34p 63037776
29/11/2021 0.34p 0.34p 0.31p 0.33p 18605134
26/11/2021 0.32p 0.35p 0.32p 0.34p 19470328
25/11/2021 0.34p 0.35p 0.33p 0.35p 18043236
24/11/2021 0.33p 0.34p 0.32p 0.34p 26509376
23/11/2021 0.34p 0.34p 0.33p 0.33p 7851049
22/11/2021 0.34p 0.38p 0.33p 0.33p 23076834
19/11/2021 0.34p 0.34p 0.33p 0.34p 5124235
18/11/2021 0.34p 0.35p 0.33p 0.34p 6421671
17/11/2021 0.35p 0.35p 0.33p 0.34p 8063043
16/11/2021 0.36p 0.38p 0.34p 0.35p 6591369
15/11/2021 0.37p 0.38p 0.35p 0.36p 23449980
12/11/2021 0.36p 0.38p 0.35p 0.37p 13448421
11/11/2021 0.35p 0.36p 0.34p 0.35p 12829552
10/11/2021 0.36p 0.37p 0.33p 0.36p 15689937
09/11/2021 0.36p 0.37p 0.34p 0.36p 21899848
08/11/2021 0.37p 0.37p 0.35p 0.36p 13789541
05/11/2021 0.37p 0.38p 0.35p 0.37p 15253856
04/11/2021 0.37p 0.38p 0.36p 0.37p 13472516
03/11/2021 0.37p 0.38p 0.36p 0.37p 7433988
02/11/2021 0.39p 0.40p 0.35p 0.37p 48321624
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

*Close Price adjusted for both dividends and splits