Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/05/2013 1.58p 1.58p 1.55p 1.58p 65000
15/05/2013 1.58p 1.58p 1.50p 1.58p 0
14/05/2013 1.58p 1.58p 1.50p 1.58p 200000
13/05/2013 1.55p 1.60p 1.50p 1.58p 557433
10/05/2013 1.53p 1.65p 1.50p 1.55p 373243
09/05/2013 1.53p 1.65p 1.50p 1.53p 0
08/05/2013 1.65p 1.65p 1.50p 1.53p 521500
07/05/2013 1.65p 1.65p 1.55p 1.65p 224256
03/05/2013 1.78p 1.80p 1.15p 1.65p 89893400
02/05/2013 1.80p 1.80p 1.68p 1.78p 450000
01/05/2013 1.83p 1.83p 1.80p 1.80p 279114
30/04/2013 1.80p 1.84p 1.80p 1.83p 287457
29/04/2013 1.83p 1.84p 1.80p 1.80p 204500
26/04/2013 1.83p 1.83p 1.80p 1.83p 0
25/04/2013 1.83p 1.83p 1.80p 1.83p 5251
24/04/2013 1.83p 1.83p 1.80p 1.83p 602693
23/04/2013 1.85p 1.90p 1.80p 1.83p 81283
22/04/2013 1.80p 2.00p 1.80p 1.85p 285958
19/04/2013 1.68p 1.86p 1.63p 1.80p 1391002
18/04/2013 1.68p 1.75p 1.68p 1.68p 250000
17/04/2013 1.83p 1.83p 1.62p 1.68p 711046
16/04/2013 1.83p 1.83p 1.76p 1.83p 315000
15/04/2013 1.83p 1.83p 1.80p 1.83p 255418
12/04/2013 1.83p 1.83p 1.60p 1.83p 312000
11/04/2013 1.83p 1.85p 1.79p 1.83p 567912
10/04/2013 1.83p 1.83p 1.75p 1.83p 0
09/04/2013 1.80p 1.83p 1.75p 1.83p 15000
08/04/2013 1.80p 1.80p 1.75p 1.80p 40101
05/04/2013 1.80p 1.80p 1.76p 1.80p 200000
04/04/2013 1.83p 1.83p 1.80p 1.80p 230000
03/04/2013 1.83p 1.90p 1.75p 1.83p 537500
02/04/2013 1.85p 1.85p 1.75p 1.83p 25000
28/03/2013 1.85p 1.88p 1.85p 1.85p 455000
27/03/2013 1.93p 2.00p 1.80p 1.85p 472379
26/03/2013 1.93p 2.05p 1.87p 1.93p 0
25/03/2013 2.05p 2.05p 1.87p 1.93p 199361
22/03/2013 1.93p 1.93p 1.89p 1.93p 52910
21/03/2013 1.93p 1.93p 1.42p 1.93p 1489049
20/03/2013 2.00p 2.00p 1.93p 1.93p 100000
19/03/2013 2.00p 2.00p 1.90p 2.00p 0
18/03/2013 2.00p 2.00p 1.90p 2.00p 108253
15/03/2013 2.00p 2.00p 2.00p 2.00p 100000
14/03/2013 2.00p 2.00p 1.88p 2.00p 90741
13/03/2013 2.00p 2.00p 1.90p 2.00p 35000
12/03/2013 2.00p 2.00p 1.89p 2.00p 615560
11/03/2013 2.00p 2.00p 1.90p 2.00p 395305
08/03/2013 2.00p 2.06p 1.89p 2.00p 0
07/03/2013 2.00p 2.06p 1.89p 2.00p 0
06/03/2013 2.00p 2.06p 1.89p 1.95p 734808
05/03/2013 1.93p 2.00p 1.88p 2.00p 545140
04/03/2013 1.93p 1.93p 1.88p 1.93p 300000
01/03/2013 1.93p 2.00p 1.87p 1.93p 468138
28/02/2013 1.95p 1.95p 1.87p 1.93p 517000
27/02/2013 1.93p 2.00p 1.86p 1.95p 2511658
26/02/2013 1.98p 2.03p 1.93p 1.93p 255000
25/02/2013 2.00p 2.08p 2.00p 2.03p 1147773
22/02/2013 2.05p 2.05p 1.97p 2.00p 7264
21/02/2013 2.10p 2.10p 1.92p 2.05p 112000
20/02/2013 2.10p 2.10p 1.95p 2.10p 460219
19/02/2013 2.20p 2.20p 2.00p 2.10p 777000
18/02/2013 1.93p 2.30p 1.93p 2.20p 1325309
15/02/2013 1.93p 1.98p 1.93p 1.93p 171091
14/02/2013 1.90p 1.98p 1.90p 1.93p 147376
13/02/2013 1.88p 1.95p 1.88p 1.90p 737293
12/02/2013 2.05p 2.05p 1.88p 1.88p 134024
11/02/2013 2.05p 2.05p 2.00p 2.05p 2248
08/02/2013 2.13p 2.13p 1.75p 2.05p 559906
07/02/2013 2.13p 2.17p 2.00p 2.13p 451487
06/02/2013 2.13p 2.19p 2.05p 2.13p 192089
05/02/2013 2.38p 2.38p 2.10p 2.25p 996739
04/02/2013 2.38p 2.41p 2.25p 2.38p 42199
01/02/2013 2.63p 2.70p 2.25p 2.38p 874624
31/01/2013 2.20p 2.75p 2.20p 2.63p 2183611
30/01/2013 1.95p 2.50p 1.95p 2.20p 3675225
29/01/2013 1.95p 2.10p 1.95p 1.95p 2691772
28/01/2013 1.88p 2.05p 1.82p 1.95p 991085
25/01/2013 1.70p 2.02p 1.70p 1.88p 2273407
24/01/2013 1.68p 1.75p 1.68p 1.70p 417247
23/01/2013 1.88p 1.88p 1.54p 1.68p 931272
22/01/2013 1.88p 1.88p 1.70p 1.88p 1296038
21/01/2013 1.63p 1.93p 1.63p 1.88p 3759501
18/01/2013 1.75p 2.00p 1.50p 2.00p 10973035
17/01/2013 2.13p 2.13p 1.66p 2.13p 624223
16/01/2013 2.00p 2.45p 1.75p 2.20p 2588520
15/01/2013 2.00p 2.05p 2.00p 2.00p 16601
14/01/2013 2.00p 2.07p 1.82p 2.00p 40199
11/01/2013 2.00p 2.09p 2.00p 2.00p 112000
10/01/2013 2.00p 2.00p 1.82p 2.00p 35000
09/01/2013 2.00p 2.15p 1.81p 2.00p 260308
08/01/2013 2.00p 2.00p 1.90p 2.00p 11368
07/01/2013 1.88p 2.00p 1.79p 2.00p 41300
04/01/2013 1.88p 2.00p 1.86p 1.88p 0
03/01/2013 2.00p 2.00p 1.86p 1.88p 950000
02/01/2013 2.00p 2.00p 1.80p 2.00p 1106
31/12/2012 2.00p 2.00p 1.80p 2.00p 2655
28/12/2012 2.00p 2.00p 1.65p 2.00p 305000
27/12/2012 2.00p 2.00p 1.85p 2.00p 0
24/12/2012 1.88p 2.00p 1.85p 2.00p 401262
21/12/2012 1.88p 1.88p 1.75p 1.88p 0
20/12/2012 1.88p 1.88p 1.75p 1.88p 551196
19/12/2012 1.88p 1.88p 1.77p 1.88p 123195
18/12/2012 1.88p 1.88p 1.75p 1.88p 100000
17/12/2012 2.00p 2.00p 1.75p 1.88p 7305
14/12/2012 2.00p 2.00p 1.80p 2.00p 355953
13/12/2012 1.88p 2.00p 1.77p 2.00p 407760
12/12/2012 1.88p 1.88p 1.81p 1.88p 0
11/12/2012 1.88p 1.88p 1.81p 1.88p 26020
10/12/2012 2.00p 2.00p 1.75p 1.88p 428266
07/12/2012 2.00p 2.00p 1.90p 2.00p 20000
06/12/2012 2.00p 2.00p 1.95p 2.00p 1714
05/12/2012 2.13p 2.13p 1.75p 2.00p 770074
04/12/2012 2.13p 2.13p 2.00p 2.13p 0
03/12/2012 2.13p 2.13p 2.00p 2.13p 0
30/11/2012 2.13p 2.13p 2.00p 2.13p 503967
29/11/2012 2.13p 2.13p 2.02p 2.13p 0
28/11/2012 2.13p 2.13p 2.02p 2.13p 3000
27/11/2012 2.13p 2.13p 2.02p 2.13p 0
26/11/2012 2.13p 2.13p 2.02p 2.13p 0
23/11/2012 2.13p 2.13p 2.02p 2.13p 52828
22/11/2012 2.13p 2.13p 2.02p 2.13p 0
21/11/2012 2.13p 2.13p 2.02p 2.13p 100328
20/11/2012 2.13p 2.25p 2.02p 2.13p 0
19/11/2012 2.13p 2.25p 2.02p 2.13p 281565
16/11/2012 2.13p 2.13p 2.00p 2.13p 3540
15/11/2012 2.13p 2.13p 2.00p 2.13p 50000
14/11/2012 2.25p 2.25p 2.00p 2.13p 351052
13/11/2012 2.25p 2.25p 2.10p 2.25p 110041
12/11/2012 2.25p 2.25p 2.10p 2.25p 99667
09/11/2012 2.25p 2.25p 2.00p 2.25p 86050
08/11/2012 2.50p 2.50p 2.00p 2.25p 728329
07/11/2012 2.13p 2.13p 2.07p 2.13p 2582
06/11/2012 2.13p 2.25p 2.01p 2.13p 90000
05/11/2012 2.13p 2.13p 2.00p 2.13p 100192
02/11/2012 2.13p 2.13p 2.00p 2.13p 236319
01/11/2012 2.13p 2.13p 2.02p 2.13p 0
31/10/2012 2.13p 2.13p 2.02p 2.13p 1099311
30/10/2012 2.13p 2.13p 2.00p 2.13p 6378000
29/10/2012 2.13p 2.14p 2.13p 2.13p 22785
26/10/2012 2.13p 2.15p 2.13p 2.13p 30000
25/10/2012 2.38p 2.38p 2.02p 2.13p 1102128
24/10/2012 2.38p 2.38p 2.27p 2.38p 25000
23/10/2012 2.38p 2.38p 2.27p 2.38p 7988
22/10/2012 2.38p 2.38p 2.28p 2.38p 250000
19/10/2012 2.38p 2.38p 2.28p 2.38p 3844
18/10/2012 2.38p 2.38p 2.29p 2.38p 28083
17/10/2012 2.38p 2.63p 2.25p 2.38p 0
16/10/2012 2.38p 2.63p 2.25p 2.38p 0
15/10/2012 2.38p 2.63p 2.25p 2.38p 0
12/10/2012 2.38p 2.63p 2.25p 2.38p 0
11/10/2012 2.38p 2.63p 2.25p 2.38p 0
10/10/2012 2.38p 2.63p 2.25p 2.38p 0
09/10/2012 2.63p 2.63p 2.25p 2.38p 256000
08/10/2012 2.75p 2.75p 2.50p 2.63p 0
05/10/2012 2.75p 2.75p 2.50p 2.75p 27091
04/10/2012 2.63p 2.75p 2.26p 2.75p 485782
03/10/2012 2.63p 2.63p 2.52p 2.63p 0
02/10/2012 2.63p 2.63p 2.52p 2.63p 75000
01/10/2012 2.50p 2.66p 2.50p 2.63p 70341
28/09/2012 2.50p 2.75p 2.50p 2.75p 54545
27/09/2012 2.88p 2.88p 2.25p 2.50p 280713
26/09/2012 2.88p 2.88p 2.75p 2.88p 53696
25/09/2012 2.88p 2.88p 2.80p 2.88p 30000
24/09/2012 2.88p 2.88p 2.50p 2.88p 130490
21/09/2012 3.13p 3.13p 2.65p 2.88p 182826
20/09/2012 3.13p 3.13p 3.00p 3.13p 25990
19/09/2012 3.13p 3.13p 3.00p 3.13p 74652
18/09/2012 3.00p 3.25p 2.75p 3.13p 2250658
17/09/2012 2.63p 3.25p 2.61p 3.00p 1849506
14/09/2012 2.63p 2.63p 2.61p 2.63p 25000
13/09/2012 2.63p 2.63p 2.35p 2.63p 8868
12/09/2012 2.63p 2.63p 2.37p 2.63p 0
11/09/2012 2.50p 2.63p 2.37p 2.63p 73036
10/09/2012 2.50p 2.50p 2.37p 2.50p 7000
07/09/2012 2.50p 2.55p 2.50p 2.50p 38554
06/09/2012 2.50p 2.62p 2.35p 2.50p 261400
05/09/2012 2.50p 2.60p 2.32p 2.50p 116916
04/09/2012 2.50p 2.73p 2.25p 2.50p 554104
03/09/2012 2.50p 2.50p 2.32p 2.50p 812
31/08/2012 2.50p 2.50p 2.32p 2.50p 108994
30/08/2012 2.50p 2.78p 2.32p 2.50p 0
29/08/2012 2.50p 2.78p 2.32p 2.50p 0
28/08/2012 2.50p 2.78p 2.32p 2.50p 179478
24/08/2012 2.50p 2.52p 2.50p 2.50p 0
23/08/2012 2.50p 2.52p 2.50p 2.50p 52632
22/08/2012 2.50p 2.50p 2.50p 2.50p 100000
21/08/2012 2.50p 2.50p 2.27p 2.50p 0
20/08/2012 2.50p 2.50p 2.27p 2.50p 30515
17/08/2012 2.50p 2.50p 2.27p 2.50p 0
16/08/2012 2.50p 2.50p 2.27p 2.50p 263995
15/08/2012 2.63p 2.63p 2.50p 2.50p 275000
14/08/2012 2.63p 2.63p 2.50p 2.63p 0
13/08/2012 2.63p 2.63p 2.50p 2.63p 69268
10/08/2012 2.63p 2.63p 2.59p 2.63p 37958
09/08/2012 2.75p 2.75p 2.50p 2.63p 40000
08/08/2012 2.75p 2.75p 2.21p 2.75p 218769
07/08/2012 2.75p 2.75p 2.65p 2.75p 1447
06/08/2012 2.75p 2.75p 2.50p 2.75p 50000
03/08/2012 2.75p 2.75p 2.53p 2.75p 0
02/08/2012 2.75p 2.75p 2.53p 2.75p 40000
01/08/2012 2.75p 2.75p 2.73p 2.75p 3200

*Close Price adjusted for both dividends and splits