Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/09/2011 7.00p 7.10p 6.75p 7.00p 146216
22/09/2011 7.00p 7.00p 6.75p 7.00p 50000
21/09/2011 7.25p 7.25p 7.00p 7.00p 45791
20/09/2011 7.38p 7.50p 7.00p 7.25p 0
19/09/2011 7.50p 7.50p 7.00p 7.38p 90000
16/09/2011 7.50p 7.50p 7.25p 7.50p 50000
15/09/2011 7.50p 7.52p 7.30p 7.50p 33600
14/09/2011 7.50p 7.63p 7.03p 7.50p 288167
13/09/2011 7.63p 7.63p 7.03p 7.50p 288167
12/09/2011 7.63p 7.65p 7.25p 7.63p 38167
09/09/2011 7.63p 7.75p 7.63p 7.63p 0
08/09/2011 7.75p 7.75p 7.63p 7.63p 22485
07/09/2011 7.75p 7.80p 7.63p 7.75p 0
06/09/2011 7.75p 7.80p 7.63p 7.75p 0
05/09/2011 7.63p 7.80p 7.63p 7.75p 73770
02/09/2011 7.63p 7.63p 7.26p 7.63p 0
01/09/2011 7.63p 7.63p 7.26p 7.63p 39646
31/08/2011 7.50p 7.83p 7.50p 7.63p 140000
30/08/2011 7.75p 7.75p 7.50p 7.50p 25059
26/08/2011 7.75p 7.85p 7.50p 7.75p 125842
25/08/2011 7.75p 8.03p 7.75p 7.75p 0
24/08/2011 7.88p 8.03p 7.75p 7.75p 0
23/08/2011 7.88p 8.03p 7.88p 7.88p 0
22/08/2011 7.88p 8.03p 7.88p 7.88p 25000
19/08/2011 7.88p 8.06p 7.50p 7.88p 57108
18/08/2011 8.00p 8.15p 7.88p 7.88p 36259
17/08/2011 7.63p 8.12p 7.63p 8.00p 145833
16/08/2011 7.63p 7.63p 7.29p 7.63p 25000
15/08/2011 7.63p 7.63p 7.30p 7.63p 3000
12/08/2011 7.50p 7.63p 7.50p 7.63p 17262
11/08/2011 7.50p 7.58p 7.50p 7.50p 82188
10/08/2011 7.50p 7.54p 7.50p 7.50p 12000
09/08/2011 8.00p 8.00p 7.00p 7.50p 125000
08/08/2011 7.88p 8.00p 7.88p 8.00p 0
05/08/2011 8.25p 8.38p 7.50p 7.88p 116300
04/08/2011 8.38p 8.75p 8.38p 8.38p 200000
03/08/2011 8.63p 8.63p 8.02p 8.38p 351977
02/08/2011 8.63p 8.63p 8.44p 8.63p 25000
01/08/2011 8.38p 8.75p 8.38p 8.63p 125000
29/07/2011 8.50p 8.75p 8.38p 8.38p 415000
28/07/2011 8.50p 8.50p 8.32p 8.50p 155000
27/07/2011 8.50p 8.50p 8.33p 8.50p 246515
26/07/2011 8.50p 8.50p 8.28p 8.50p 0
25/07/2011 8.50p 8.50p 8.28p 8.50p 182759
22/07/2011 8.25p 8.50p 8.02p 8.50p 322000
21/07/2011 8.25p 8.25p 8.14p 8.25p 5928
20/07/2011 8.25p 8.50p 8.19p 8.25p 0
19/07/2011 8.50p 8.50p 8.19p 8.25p 61706
18/07/2011 8.50p 8.50p 8.25p 8.50p 0
15/07/2011 8.50p 8.50p 8.25p 8.50p 142786
14/07/2011 8.50p 8.75p 8.00p 8.50p 408382
13/07/2011 8.50p 8.50p 8.25p 8.50p 147846
12/07/2011 8.50p 8.50p 8.35p 8.50p 330000
11/07/2011 8.50p 8.75p 8.35p 8.50p 0
08/07/2011 8.75p 8.75p 8.35p 8.50p 33408
07/07/2011 8.75p 8.80p 8.50p 8.75p 235461
06/07/2011 8.75p 8.75p 8.66p 8.75p 86118
05/07/2011 8.75p 8.75p 8.50p 8.75p 29022
04/07/2011 8.88p 8.88p 8.52p 8.75p 24632
01/07/2011 8.88p 8.88p 8.57p 8.88p 11490
30/06/2011 8.75p 8.88p 8.50p 8.88p 186135
29/06/2011 9.00p 9.00p 8.25p 8.75p 245781
28/06/2011 9.00p 9.13p 8.75p 9.00p 0
27/06/2011 9.13p 9.13p 8.75p 9.00p 54691
24/06/2011 9.75p 9.75p 9.00p 9.13p 100000
23/06/2011 10.00p 10.00p 9.50p 9.75p 335436
22/06/2011 9.25p 10.00p 9.25p 10.00p 210710
21/06/2011 8.75p 9.40p 8.50p 9.25p 867335
20/06/2011 8.75p 8.88p 8.55p 8.75p 300114
17/06/2011 8.75p 8.75p 8.25p 8.75p 100000
16/06/2011 8.75p 8.75p 8.50p 8.75p 97500
15/06/2011 8.75p 8.75p 8.75p 8.75p 0
14/06/2011 8.75p 8.75p 8.75p 8.75p 0
13/06/2011 8.75p 8.75p 8.75p 8.75p 0
10/06/2011 8.75p 8.75p 8.25p 8.75p 191536
09/06/2011 8.75p 8.88p 8.50p 8.75p 0
08/06/2011 8.88p 8.88p 8.50p 8.75p 50000
07/06/2011 8.88p 8.88p 8.50p 8.88p 81732
06/06/2011 8.88p 8.95p 8.71p 8.88p 161910
03/06/2011 8.88p 8.88p 8.71p 8.88p 3930
02/06/2011 9.00p 9.00p 8.38p 8.88p 198212
01/06/2011 9.13p 9.13p 8.75p 9.00p 285044
31/05/2011 9.13p 9.13p 9.08p 9.13p 65441
27/05/2011 9.00p 9.13p 9.00p 9.13p 37466
26/05/2011 9.38p 9.44p 8.88p 9.00p 430818
25/05/2011 9.50p 9.50p 9.00p 9.50p 474499
24/05/2011 10.13p 10.13p 9.50p 9.50p 489822
23/05/2011 10.50p 10.50p 9.89p 10.13p 91769
20/05/2011 10.50p 10.50p 10.06p 10.50p 280000
19/05/2011 10.50p 10.62p 10.00p 10.50p 341369
18/05/2011 10.88p 10.88p 10.13p 10.50p 816668
17/05/2011 11.00p 11.01p 10.75p 10.88p 247890
16/05/2011 11.00p 12.00p 10.75p 11.00p 448772
13/05/2011 11.00p 12.00p 10.78p 12.00p 321731
12/05/2011 11.00p 11.13p 10.58p 11.00p 0
11/05/2011 11.13p 11.13p 10.58p 11.00p 819786
10/05/2011 10.75p 11.50p 10.50p 11.13p 613600
09/05/2011 11.38p 11.38p 10.50p 10.75p 366769
06/05/2011 11.38p 11.38p 10.75p 11.38p 38566
05/05/2011 11.25p 11.38p 10.78p 11.38p 254777
04/05/2011 12.13p 12.13p 11.38p 11.38p 103000
03/05/2011 12.13p 12.13p 11.75p 12.13p 90000
28/04/2011 12.38p 12.38p 11.58p 12.13p 226063
27/04/2011 12.50p 12.50p 12.09p 12.38p 103164
26/04/2011 12.75p 12.92p 12.00p 12.50p 1329622
21/04/2011 14.00p 14.00p 12.50p 12.75p 414402
20/04/2011 14.13p 15.00p 13.50p 14.00p 933585

*Close Price adjusted for both dividends and splits