Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/09/2018 0.73p 0.73p 0.73p 0.73p 0
19/09/2018 0.73p 0.73p 0.73p 0.73p 0
18/09/2018 0.78p 0.78p 0.70p 0.73p 7079
17/09/2018 0.78p 0.78p 0.75p 0.78p 500000
14/09/2018 0.78p 0.78p 0.78p 0.78p 0
13/09/2018 0.80p 0.80p 0.75p 0.78p 163697
12/09/2018 0.85p 0.85p 0.83p 0.83p 0
11/09/2018 0.85p 0.85p 0.85p 0.85p 0
10/09/2018 0.85p 0.88p 0.85p 0.85p 150000
07/09/2018 0.85p 0.88p 0.81p 0.85p 3178947
06/09/2018 0.85p 0.88p 0.85p 0.85p 500000
05/09/2018 0.85p 0.85p 0.85p 0.85p 0
04/09/2018 0.85p 0.85p 0.85p 0.85p 0
03/09/2018 0.85p 0.85p 0.85p 0.85p 0
31/08/2018 0.85p 0.85p 0.80p 0.85p 250000
30/08/2018 0.85p 0.85p 0.85p 0.85p 0
29/08/2018 0.85p 0.85p 0.80p 0.85p 64000
28/08/2018 0.85p 0.85p 0.85p 0.85p 0
24/08/2018 0.85p 0.85p 0.85p 0.85p 0
23/08/2018 0.85p 0.85p 0.80p 0.85p 22382
22/08/2018 0.85p 0.87p 0.85p 0.85p 99310
21/08/2018 0.85p 0.85p 0.85p 0.85p 0
20/08/2018 0.85p 0.85p 0.85p 0.85p 0
17/08/2018 0.85p 0.85p 0.80p 0.85p 50000
16/08/2018 0.93p 0.93p 0.85p 0.85p 1000000
15/08/2018 0.98p 0.98p 0.93p 0.93p 1300000
14/08/2018 0.98p 1.00p 0.98p 0.98p 281983
13/08/2018 1.03p 1.03p 0.98p 0.98p 100100
10/08/2018 1.03p 1.03p 1.03p 1.03p 0
09/08/2018 1.03p 1.03p 1.00p 1.03p 77152
08/08/2018 1.03p 1.03p 1.00p 1.03p 7437
07/08/2018 1.05p 1.05p 1.00p 1.03p 114550
06/08/2018 1.05p 1.05p 1.05p 1.05p 0
03/08/2018 1.05p 1.08p 1.05p 1.05p 0
02/08/2018 1.08p 1.10p 1.05p 1.08p 372272
01/08/2018 1.05p 1.08p 1.05p 1.08p 0
31/07/2018 1.05p 1.05p 1.05p 1.05p 0
30/07/2018 1.05p 1.05p 1.05p 1.05p 0
27/07/2018 1.05p 1.05p 1.05p 1.05p 0
26/07/2018 1.05p 1.05p 1.05p 1.05p 0
25/07/2018 1.05p 1.07p 1.05p 1.05p 300000
24/07/2018 1.05p 1.05p 1.05p 1.05p 0
23/07/2018 1.05p 1.05p 1.05p 1.05p 0
20/07/2018 1.05p 1.05p 1.05p 1.05p 0
19/07/2018 1.05p 1.05p 1.05p 1.05p 0
18/07/2018 1.05p 1.05p 1.05p 1.05p 0
17/07/2018 1.05p 1.05p 1.05p 1.05p 0
16/07/2018 1.05p 1.05p 1.05p 1.05p 0
13/07/2018 1.05p 1.07p 1.00p 1.05p 296000
12/07/2018 1.05p 1.05p 1.05p 1.05p 0
11/07/2018 1.05p 1.05p 1.05p 1.05p 0
10/07/2018 1.05p 1.09p 1.05p 1.05p 169223
09/07/2018 1.05p 1.05p 1.05p 1.05p 0
06/07/2018 1.05p 1.05p 1.05p 1.05p 0
05/07/2018 1.05p 1.09p 1.05p 1.05p 526376
04/07/2018 1.08p 1.08p 1.04p 1.05p 491582
03/07/2018 1.08p 1.08p 1.04p 1.08p 27734
02/07/2018 1.13p 1.14p 1.08p 1.08p 68794
29/06/2018 1.13p 1.13p 1.13p 1.13p 5620
28/06/2018 1.13p 1.13p 1.13p 1.13p 0
27/06/2018 1.13p 1.14p 1.13p 1.13p 86842
26/06/2018 1.13p 1.13p 1.13p 1.13p 0
25/06/2018 1.13p 1.13p 1.13p 1.13p 0
22/06/2018 1.13p 1.13p 1.10p 1.13p 15595
21/06/2018 1.13p 1.13p 1.10p 1.13p 100000
20/06/2018 1.13p 1.13p 1.13p 1.13p 0
19/06/2018 1.18p 1.19p 1.13p 1.13p 781222
18/06/2018 1.18p 1.18p 1.14p 1.18p 74351
15/06/2018 1.18p 1.18p 1.12p 1.18p 460505
14/06/2018 1.18p 1.22p 1.18p 1.18p 20000
13/06/2018 1.15p 1.19p 1.13p 1.15p 726743
12/06/2018 1.15p 1.19p 1.15p 1.15p 618382
11/06/2018 1.28p 1.28p 1.15p 1.15p 130375
08/06/2018 1.33p 1.33p 1.25p 1.28p 401000
07/06/2018 1.33p 1.33p 1.32p 1.33p 1743
06/06/2018 1.35p 1.35p 1.30p 1.33p 211401
05/06/2018 1.35p 1.35p 1.35p 1.35p 0
04/06/2018 1.35p 1.35p 1.30p 1.35p 332600
01/06/2018 1.35p 1.35p 1.30p 1.35p 242757
31/05/2018 1.35p 1.35p 1.35p 1.35p 0
30/05/2018 1.35p 1.35p 1.35p 1.35p 0
29/05/2018 1.35p 1.35p 1.34p 1.35p 100000
25/05/2018 1.35p 1.35p 1.35p 1.35p 0
24/05/2018 1.35p 1.35p 1.35p 1.35p 0
23/05/2018 1.35p 1.35p 1.35p 1.35p 0
22/05/2018 1.35p 1.35p 1.35p 1.35p 0
21/05/2018 1.35p 1.35p 1.35p 1.35p 0
18/05/2018 1.35p 1.35p 1.30p 1.35p 462572
17/05/2018 1.35p 1.35p 1.34p 1.35p 97386
16/05/2018 1.35p 1.35p 1.35p 1.35p 0
15/05/2018 1.35p 1.35p 1.35p 1.35p 0
14/05/2018 1.35p 1.35p 1.35p 1.35p 0
11/05/2018 1.35p 1.35p 1.30p 1.35p 200000
10/05/2018 1.35p 1.35p 1.35p 1.35p 1000000
09/05/2018 1.35p 1.35p 1.30p 1.35p 539641
08/05/2018 1.35p 1.35p 1.33p 1.35p 0
04/05/2018 1.33p 1.33p 1.33p 1.33p 1000000
03/05/2018 1.33p 1.33p 1.33p 1.33p 376000
02/05/2018 1.33p 1.33p 1.27p 1.33p 38121
01/05/2018 1.33p 1.33p 1.33p 1.33p 0
30/04/2018 1.33p 1.33p 1.33p 1.33p 0
27/04/2018 1.33p 1.33p 1.31p 1.33p 10428
26/04/2018 1.33p 1.33p 1.33p 1.33p 0
25/04/2018 1.33p 1.33p 1.33p 1.33p 0
24/04/2018 1.33p 1.33p 1.33p 1.33p 0
23/04/2018 1.33p 1.33p 1.26p 1.33p 275000
20/04/2018 1.33p 1.33p 1.33p 1.33p 0
19/04/2018 1.33p 1.33p 1.33p 1.33p 0
18/04/2018 1.33p 1.33p 1.33p 1.33p 0
17/04/2018 1.33p 1.33p 1.33p 1.33p 0
16/04/2018 1.33p 1.33p 1.30p 1.33p 500
13/04/2018 1.33p 1.33p 1.30p 1.33p 234333
12/04/2018 1.33p 1.33p 1.33p 1.33p 0
11/04/2018 1.33p 1.33p 1.33p 1.33p 0
10/04/2018 1.33p 1.33p 1.33p 1.33p 0
09/04/2018 1.35p 1.35p 1.31p 1.33p 271083
06/04/2018 1.38p 1.38p 1.35p 1.35p 227671
05/04/2018 1.40p 1.40p 1.35p 1.38p 150000
04/04/2018 1.40p 1.42p 1.36p 1.40p 1630724
03/04/2018 1.43p 1.43p 1.40p 1.40p 0
29/03/2018 1.43p 1.43p 1.43p 1.43p 5812
28/03/2018 1.43p 1.43p 1.35p 1.43p 764945
27/03/2018 1.43p 1.45p 1.43p 1.43p 6223
26/03/2018 1.58p 1.58p 1.58p 1.58p 500000
23/03/2018 1.58p 1.58p 1.50p 1.58p 126202
22/03/2018 1.40p 1.60p 1.40p 1.58p 826152
21/03/2018 1.40p 1.43p 1.40p 1.40p 104364
20/03/2018 1.40p 1.44p 1.40p 1.40p 87355
19/03/2018 1.40p 1.40p 1.35p 1.40p 28741
16/03/2018 1.40p 1.44p 1.40p 1.40p 97500
15/03/2018 1.38p 1.40p 1.36p 1.40p 398571
14/03/2018 1.53p 1.53p 1.38p 1.38p 461735
13/03/2018 1.53p 1.54p 1.46p 1.53p 91502
12/03/2018 1.55p 1.57p 1.45p 1.53p 844785
09/03/2018 1.38p 1.85p 1.38p 1.55p 5163317
08/03/2018 1.38p 1.38p 1.33p 1.33p 148980
07/03/2018 1.35p 1.38p 1.35p 1.38p 17132
06/03/2018 1.43p 1.43p 1.30p 1.35p 666667
05/03/2018 1.43p 1.43p 1.39p 1.43p 29545
02/03/2018 1.43p 1.43p 1.43p 1.43p 0
01/03/2018 1.43p 1.43p 1.43p 1.43p 0
28/02/2018 1.48p 1.50p 1.43p 1.43p 0
27/02/2018 1.48p 1.50p 1.44p 1.50p 24576
26/02/2018 1.48p 1.48p 1.48p 1.48p 0
23/02/2018 1.48p 1.48p 1.43p 1.48p 59843
22/02/2018 1.48p 1.48p 1.48p 1.48p 0
21/02/2018 1.48p 1.48p 1.44p 1.48p 69397
20/02/2018 1.48p 1.48p 1.45p 1.48p 127301
19/02/2018 1.58p 1.58p 1.48p 1.48p 182718
16/02/2018 1.58p 1.58p 1.58p 1.58p 0
15/02/2018 1.58p 1.58p 1.55p 1.58p 6451
14/02/2018 1.58p 1.58p 1.55p 1.58p 57258
13/02/2018 1.60p 1.60p 1.55p 1.58p 39301
12/02/2018 1.53p 1.62p 1.53p 1.60p 121872
09/02/2018 1.48p 1.48p 1.48p 1.48p 0
08/02/2018 1.48p 1.48p 1.48p 1.48p 0
07/02/2018 1.48p 1.48p 1.42p 1.48p 180892
06/02/2018 1.48p 1.50p 1.48p 1.48p 66109
05/02/2018 1.50p 1.50p 1.50p 1.50p 0
02/02/2018 1.50p 1.50p 1.50p 1.50p 0
01/02/2018 1.58p 1.58p 1.45p 1.50p 147575
31/01/2018 1.58p 1.58p 1.57p 1.58p 100000
30/01/2018 1.60p 1.60p 1.58p 1.58p 38138
29/01/2018 1.60p 1.60p 1.60p 1.60p 0
26/01/2018 1.60p 1.61p 1.57p 1.60p 547575
25/01/2018 1.60p 1.60p 1.57p 1.60p 111940
24/01/2018 1.60p 1.60p 1.60p 1.60p 0
23/01/2018 1.60p 1.60p 1.56p 1.60p 81327
22/01/2018 1.60p 1.60p 1.56p 1.60p 181567
19/01/2018 1.60p 1.61p 1.60p 1.60p 21270
18/01/2018 1.60p 1.61p 1.60p 1.60p 62321
17/01/2018 1.63p 1.63p 1.55p 1.60p 152401
16/01/2018 1.65p 1.65p 1.60p 1.63p 6040093
15/01/2018 1.63p 1.71p 1.61p 1.65p 268473
12/01/2018 1.38p 1.73p 1.35p 1.63p 7479507
11/01/2018 1.48p 1.49p 1.21p 1.38p 752502
10/01/2018 1.63p 1.63p 1.46p 1.48p 574199
09/01/2018 1.65p 1.65p 1.63p 1.63p 900000
08/01/2018 1.73p 1.73p 1.60p 1.65p 382433
05/01/2018 1.73p 1.73p 1.70p 1.73p 175927
04/01/2018 1.73p 1.73p 1.70p 1.73p 377509
03/01/2018 1.83p 1.83p 1.71p 1.75p 353617
02/01/2018 1.85p 1.85p 1.80p 1.83p 211755
29/12/2017 1.95p 1.95p 1.88p 1.88p 110000
28/12/2017 2.10p 2.10p 1.95p 1.95p 386510
27/12/2017 1.93p 1.93p 1.91p 1.93p 71800
22/12/2017 1.93p 1.93p 1.93p 1.93p 573814
21/12/2017 1.93p 1.93p 1.91p 1.93p 83528
20/12/2017 1.93p 1.93p 1.91p 1.93p 78596
19/12/2017 1.93p 1.93p 1.91p 1.93p 356945
18/12/2017 1.93p 1.93p 1.93p 1.93p 1000000
15/12/2017 1.93p 1.95p 1.93p 1.93p 37994
14/12/2017 1.93p 1.93p 1.90p 1.93p 7000
13/12/2017 1.98p 1.98p 1.92p 1.93p 532295
12/12/2017 1.95p 1.97p 1.93p 1.95p 360077
11/12/2017 1.95p 1.99p 1.95p 1.95p 200000
08/12/2017 2.05p 2.05p 1.95p 1.95p 3235315
07/12/2017 2.05p 2.10p 2.05p 2.05p 200000
06/12/2017 2.05p 2.05p 2.05p 2.05p 0
05/12/2017 2.05p 2.05p 2.05p 2.05p 0

*Close Price adjusted for both dividends and splits