Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/09/2022 0.23p 0.24p 0.22p 0.23p 746086
27/09/2022 0.23p 0.24p 0.22p 0.23p 6708416
26/09/2022 0.23p 0.24p 0.21p 0.23p 4308145
23/09/2022 0.23p 0.24p 0.21p 0.23p 14480575
22/09/2022 0.23p 0.23p 0.20p 0.23p 22617288
21/09/2022 0.23p 0.23p 0.23p 0.23p 2288623
20/09/2022 0.23p 0.24p 0.22p 0.23p 1663055
19/09/2022 0.24p 0.24p 0.22p 0.23p 11229427
16/09/2022 0.24p 0.24p 0.22p 0.23p 11229427
15/09/2022 0.26p 0.26p 0.21p 0.23p 20519676
14/09/2022 0.25p 0.25p 0.24p 0.25p 15311124
13/09/2022 0.26p 0.26p 0.24p 0.25p 14158752
12/09/2022 0.27p 0.27p 0.26p 0.27p 6555939
09/09/2022 0.27p 0.27p 0.26p 0.27p 3458539
08/09/2022 0.28p 0.28p 0.26p 0.27p 7305680
07/09/2022 0.27p 0.29p 0.27p 0.28p 19879082
06/09/2022 0.27p 0.27p 0.26p 0.27p 7537630
05/09/2022 0.27p 0.27p 0.26p 0.27p 1144636
02/09/2022 0.27p 0.27p 0.26p 0.27p 8356748
01/09/2022 0.29p 0.30p 0.26p 0.27p 51001756
31/08/2022 0.26p 0.27p 0.25p 0.26p 3136867
30/08/2022 0.29p 0.29p 0.26p 0.26p 22091838
29/08/2022 0.29p 0.30p 0.28p 0.28p 8337628
26/08/2022 0.29p 0.30p 0.28p 0.28p 8337628
25/08/2022 0.29p 0.30p 0.28p 0.29p 6427380
24/08/2022 0.29p 0.29p 0.28p 0.29p 13249691
23/08/2022 0.29p 0.29p 0.28p 0.29p 6535858
22/08/2022 0.29p 0.29p 0.28p 0.29p 5092098
19/08/2022 0.29p 0.30p 0.28p 0.29p 31841364
18/08/2022 0.30p 0.30p 0.29p 0.29p 4415182
17/08/2022 0.30p 0.30p 0.29p 0.30p 12780897
16/08/2022 0.30p 0.32p 0.29p 0.31p 50148420
15/08/2022 0.31p 0.32p 0.29p 0.30p 16400258
12/08/2022 0.31p 0.31p 0.29p 0.30p 41156720
11/08/2022 0.31p 0.31p 0.30p 0.31p 10540606
10/08/2022 0.31p 0.31p 0.30p 0.31p 8116123
09/08/2022 0.34p 0.35p 0.31p 0.31p 9950652
08/08/2022 0.32p 0.35p 0.31p 0.34p 33810320
05/08/2022 0.31p 0.33p 0.30p 0.32p 159477968
04/08/2022 0.33p 0.42p 0.33p 0.38p 65722192
03/08/2022 0.31p 0.34p 0.31p 0.33p 39295820
02/08/2022 0.30p 0.30p 0.28p 0.29p 13760199
01/08/2022 0.30p 0.31p 0.29p 0.30p 11538390
29/07/2022 0.30p 0.31p 0.29p 0.30p 4017346
28/07/2022 0.30p 0.31p 0.29p 0.30p 4608102
27/07/2022 0.29p 0.30p 0.28p 0.30p 19348772
26/07/2022 0.30p 0.30p 0.28p 0.29p 6080454
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

*Close Price adjusted for both dividends and splits