Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/02/2024 0.02p 0.03p 0.02p 0.02p 4987848
23/02/2024 0.02p 0.03p 0.02p 0.02p 2620948
22/02/2024 0.03p 0.03p 0.02p 0.02p 18764244
21/02/2024 0.03p 0.03p 0.03p 0.03p 1725792
20/02/2024 0.03p 0.03p 0.03p 0.03p 3333135
19/02/2024 0.03p 0.03p 0.03p 0.03p 4153309
16/02/2024 0.03p 0.03p 0.02p 0.03p 3225140
15/02/2024 0.03p 0.03p 0.02p 0.03p 1115415
14/02/2024 0.03p 0.03p 0.03p 0.03p 3413261
13/02/2024 0.03p 0.03p 0.03p 0.03p 388186
12/02/2024 0.03p 0.03p 0.02p 0.03p 39386268
09/02/2024 0.03p 0.03p 0.03p 0.03p 6010233
08/02/2024 0.03p 0.03p 0.03p 0.03p 9134389
07/02/2024 0.03p 0.03p 0.03p 0.03p 50419852
06/02/2024 0.03p 0.03p 0.03p 0.03p 138447680
05/02/2024 0.03p 0.03p 0.03p 0.03p 3685048
02/02/2024 0.03p 0.03p 0.03p 0.03p 8516029
01/02/2024 0.03p 0.03p 0.02p 0.03p 101926960
31/01/2024 0.03p 0.03p 0.03p 0.03p 4053566
30/01/2024 0.03p 0.03p 0.03p 0.03p 2611041
29/01/2024 0.03p 0.03p 0.03p 0.03p 12181351
26/01/2024 0.03p 0.03p 0.03p 0.03p 828708
25/01/2024 0.03p 0.03p 0.03p 0.03p 7311807
24/01/2024 0.03p 0.03p 0.03p 0.03p 24964464
23/01/2024 0.03p 0.03p 0.03p 0.03p 34684572
22/01/2024 0.03p 0.03p 0.03p 0.03p 7125856
19/01/2024 0.03p 0.03p 0.03p 0.03p 3836653
18/01/2024 0.03p 0.03p 0.03p 0.03p 1724533
17/01/2024 0.03p 0.03p 0.03p 0.03p 894147
16/01/2024 0.03p 0.03p 0.03p 0.03p 9439116
15/01/2024 0.03p 0.03p 0.03p 0.03p 2875395
12/01/2024 0.03p 0.03p 0.03p 0.03p 9970350
11/01/2024 0.03p 0.03p 0.03p 0.03p 25299748
10/01/2024 0.03p 0.03p 0.03p 0.03p 40699
09/01/2024 0.03p 0.03p 0.03p 0.03p 10837819
08/01/2024 0.03p 0.04p 0.03p 0.03p 9207548
05/01/2024 0.03p 0.04p 0.03p 0.03p 1342947
04/01/2024 0.03p 0.04p 0.03p 0.03p 13980947
03/01/2024 0.03p 0.04p 0.03p 0.03p 5388105
02/01/2024 0.03p 0.04p 0.03p 0.03p 19437964
29/12/2023 0.03p 0.03p 0.03p 0.03p 130000
28/12/2023 0.03p 0.04p 0.03p 0.03p 10443699
27/12/2023 0.03p 0.04p 0.03p 0.03p 17885716
22/12/2023 0.03p 0.04p 0.03p 0.03p 8306758
21/12/2023 0.03p 0.04p 0.03p 0.03p 50625684
20/12/2023 0.04p 0.04p 0.03p 0.03p 14662909
19/12/2023 0.03p 0.04p 0.03p 0.03p 53103692
18/12/2023 0.04p 0.04p 0.03p 0.03p 38930536
15/12/2023 0.04p 0.04p 0.03p 0.04p 2086220
14/12/2023 0.04p 0.04p 0.03p 0.04p 15258213
13/12/2023 0.04p 0.04p 0.03p 0.04p 20387138
12/12/2023 0.04p 0.04p 0.03p 0.04p 150553136
11/12/2023 0.04p 0.04p 0.03p 0.04p 34919916
08/12/2023 0.04p 0.04p 0.03p 0.04p 1935021
07/12/2023 0.04p 0.04p 0.03p 0.04p 37004612
06/12/2023 0.04p 0.04p 0.04p 0.04p 12506680
05/12/2023 0.04p 0.04p 0.04p 0.04p 2591960
04/12/2023 0.04p 0.04p 0.04p 0.04p 13833592
01/12/2023 0.04p 0.04p 0.04p 0.04p 11276192
30/11/2023 0.04p 0.04p 0.04p 0.04p 8885862
29/11/2023 0.04p 0.04p 0.04p 0.04p 90078608
28/11/2023 0.04p 0.04p 0.04p 0.04p 11171117
27/11/2023 0.04p 0.04p 0.04p 0.04p 15035822
24/11/2023 0.03p 0.04p 0.03p 0.04p 115895440
23/11/2023 0.03p 0.04p 0.03p 0.03p 11686905
22/11/2023 0.03p 0.04p 0.03p 0.03p 52115504
21/11/2023 0.03p 0.03p 0.03p 0.03p 31589732
20/11/2023 0.03p 0.03p 0.03p 0.03p 2940438
17/11/2023 0.03p 0.03p 0.03p 0.03p 2895917
16/11/2023 0.03p 0.03p 0.03p 0.03p 774754
15/11/2023 0.03p 0.03p 0.03p 0.03p 13199193
14/11/2023 0.03p 0.03p 0.03p 0.03p 832109
13/11/2023 0.03p 0.03p 0.03p 0.03p 2609048
10/11/2023 0.03p 0.03p 0.03p 0.03p 7939517
09/11/2023 0.03p 0.03p 0.03p 0.03p 152440
08/11/2023 0.03p 0.03p 0.03p 0.03p 921138
07/11/2023 0.03p 0.03p 0.03p 0.03p 15628541
06/11/2023 0.03p 0.03p 0.03p 0.03p 41891304
03/11/2023 0.03p 0.03p 0.02p 0.03p 52489964
02/11/2023 0.02p 0.03p 0.02p 0.03p 215162528
01/11/2023 0.03p 0.03p 0.02p 0.03p 37104572
31/10/2023 0.03p 0.03p 0.02p 0.03p 33648716
30/10/2023 0.02p 0.03p 0.02p 0.03p 166223840
27/10/2023 0.02p 0.03p 0.02p 0.02p 42089524
26/10/2023 0.03p 0.03p 0.02p 0.02p 67920576
25/10/2023 0.03p 0.03p 0.03p 0.03p 22657364
24/10/2023 0.03p 0.03p 0.03p 0.03p 2593953
23/10/2023 0.03p 0.04p 0.03p 0.03p 64632264
20/10/2023 0.03p 0.03p 0.03p 0.03p 33085860
19/10/2023 0.03p 0.03p 0.03p 0.03p 13115179
18/10/2023 0.03p 0.03p 0.03p 0.03p 8891675
17/10/2023 0.03p 0.03p 0.03p 0.03p 3254445
16/10/2023 0.03p 0.03p 0.03p 0.03p 22138842
13/10/2023 0.03p 0.03p 0.03p 0.03p 49212644
12/10/2023 0.03p 0.04p 0.03p 0.03p 54829704
11/10/2023 0.03p 0.04p 0.03p 0.03p 1220925
10/10/2023 0.03p 0.04p 0.03p 0.03p 15390365
09/10/2023 0.03p 0.03p 0.03p 0.03p 914026
06/10/2023 0.03p 0.04p 0.03p 0.03p 41257696
05/10/2023 0.03p 0.04p 0.03p 0.03p 99349848
04/10/2023 0.04p 0.04p 0.02p 0.03p 316657408
03/10/2023 0.08p 0.08p 0.07p 0.08p 37229
02/10/2023 0.08p 0.08p 0.07p 0.08p 5030945
29/09/2023 0.08p 0.09p 0.07p 0.08p 21858352
28/09/2023 0.08p 0.08p 0.07p 0.08p 1318574
27/09/2023 0.07p 0.08p 0.07p 0.08p 20419578
26/09/2023 0.07p 0.08p 0.07p 0.07p 12933796
25/09/2023 0.08p 0.08p 0.07p 0.07p 23382792
22/09/2023 0.08p 0.08p 0.08p 0.08p 9762030
21/09/2023 0.09p 0.09p 0.08p 0.08p 13019401
20/09/2023 0.09p 0.09p 0.09p 0.09p 1911846
19/09/2023 0.09p 0.09p 0.09p 0.09p 4385933
18/09/2023 0.09p 0.09p 0.09p 0.09p 1744695
15/09/2023 0.09p 0.09p 0.08p 0.09p 17512380
14/09/2023 0.09p 0.09p 0.09p 0.09p 9007495
13/09/2023 0.09p 0.09p 0.09p 0.09p 7645535
12/09/2023 0.09p 0.11p 0.09p 0.09p 66098632
11/09/2023 0.09p 0.09p 0.09p 0.09p 2041520
08/09/2023 0.09p 0.09p 0.09p 0.09p 6681272
07/09/2023 0.09p 0.09p 0.08p 0.09p 2593429
06/09/2023 0.09p 0.09p 0.08p 0.09p 266164
05/09/2023 0.09p 0.09p 0.09p 0.09p 332417
04/09/2023 0.09p 0.09p 0.08p 0.09p 2656753
01/09/2023 0.09p 0.09p 0.08p 0.09p 393953
31/08/2023 0.09p 0.09p 0.08p 0.09p 2706095
30/08/2023 0.09p 0.09p 0.08p 0.09p 0
29/08/2023 0.09p 0.09p 0.09p 0.09p 6714326
25/08/2023 0.09p 0.09p 0.08p 0.09p 1996783
24/08/2023 0.09p 0.09p 0.08p 0.09p 1025932
23/08/2023 0.09p 0.09p 0.08p 0.09p 7610838
22/08/2023 0.09p 0.10p 0.09p 0.09p 0
21/08/2023 0.09p 0.09p 0.09p 0.09p 2606125
18/08/2023 0.09p 0.10p 0.09p 0.09p 8506517
17/08/2023 0.09p 0.10p 0.09p 0.09p 931706
16/08/2023 0.09p 0.10p 0.09p 0.09p 1459291
15/08/2023 0.09p 0.10p 0.09p 0.09p 1084799
14/08/2023 0.09p 0.10p 0.09p 0.09p 13606615
11/08/2023 0.10p 0.10p 0.08p 0.09p 34415288
10/08/2023 0.10p 0.10p 0.09p 0.09p 3546824
09/08/2023 0.09p 0.10p 0.09p 0.10p 2884776
08/08/2023 0.10p 0.10p 0.09p 0.10p 16023355
07/08/2023 0.10p 0.10p 0.09p 0.10p 3909203
04/08/2023 0.11p 0.11p 0.09p 0.10p 21153120
03/08/2023 0.11p 0.11p 0.10p 0.11p 1453432
02/08/2023 0.11p 0.11p 0.10p 0.11p 3062592
01/08/2023 0.11p 0.11p 0.10p 0.11p 1118850
31/07/2023 0.11p 0.11p 0.10p 0.11p 1700090
28/07/2023 0.10p 0.11p 0.10p 0.10p 18147978
27/07/2023 0.10p 0.11p 0.10p 0.10p 6807355
26/07/2023 0.10p 0.11p 0.10p 0.10p 9481964
25/07/2023 0.10p 0.11p 0.10p 0.10p 163847008
24/07/2023 0.10p 0.11p 0.09p 0.10p 1669427
21/07/2023 0.10p 0.10p 0.09p 0.10p 0
20/07/2023 0.10p 0.11p 0.09p 0.10p 1157328
19/07/2023 0.10p 0.11p 0.09p 0.10p 16318729
18/07/2023 0.10p 0.11p 0.10p 0.10p 26751572
17/07/2023 0.10p 0.10p 0.10p 0.10p 663301
14/07/2023 0.10p 0.11p 0.10p 0.10p 3446675
13/07/2023 0.10p 0.11p 0.10p 0.10p 5076596
12/07/2023 0.10p 0.10p 0.10p 0.10p 2153793
11/07/2023 0.10p 0.11p 0.10p 0.10p 8783435
10/07/2023 0.10p 0.11p 0.10p 0.10p 39081024
07/07/2023 0.10p 0.10p 0.10p 0.10p 2410
06/07/2023 0.10p 0.10p 0.10p 0.10p 1380443
05/07/2023 0.10p 0.11p 0.10p 0.10p 18261368
04/07/2023 0.10p 0.11p 0.10p 0.10p 24182900
03/07/2023 0.09p 0.10p 0.09p 0.10p 12197724
30/06/2023 0.09p 0.10p 0.09p 0.09p 10914847
29/06/2023 0.09p 0.09p 0.09p 0.09p 14203874
28/06/2023 0.09p 0.10p 0.09p 0.09p 15469757
27/06/2023 0.10p 0.10p 0.09p 0.09p 86804800
26/06/2023 0.11p 0.11p 0.10p 0.10p 9500901
23/06/2023 0.11p 0.11p 0.10p 0.11p 21435148
22/06/2023 0.12p 0.12p 0.10p 0.10p 83224560
21/06/2023 0.13p 0.14p 0.13p 0.13p 6069924
20/06/2023 0.13p 0.13p 0.13p 0.13p 1000000
19/06/2023 0.13p 0.13p 0.13p 0.13p 2112414
16/06/2023 0.14p 0.15p 0.13p 0.13p 10288703
15/06/2023 0.14p 0.15p 0.13p 0.14p 1935514
14/06/2023 0.14p 0.15p 0.13p 0.14p 5953776
13/06/2023 0.14p 0.15p 0.13p 0.14p 4992910
12/06/2023 0.14p 0.15p 0.13p 0.14p 4214202
09/06/2023 0.12p 0.15p 0.12p 0.14p 48522328
08/06/2023 0.12p 0.13p 0.12p 0.12p 14820162
07/06/2023 0.12p 0.13p 0.12p 0.12p 5510803
06/06/2023 0.13p 0.13p 0.12p 0.12p 6806954
05/06/2023 0.12p 0.13p 0.12p 0.12p 5247640
02/06/2023 0.12p 0.13p 0.12p 0.12p 5245475
01/06/2023 0.12p 0.13p 0.12p 0.12p 10555463
31/05/2023 0.12p 0.13p 0.12p 0.12p 36682736
30/05/2023 0.11p 0.12p 0.11p 0.12p 13365328
26/05/2023 0.11p 0.12p 0.11p 0.11p 7117493
25/05/2023 0.11p 0.12p 0.11p 0.11p 1780383
24/05/2023 0.11p 0.12p 0.10p 0.11p 69791040
23/05/2023 0.12p 0.12p 0.11p 0.11p 54129872
22/05/2023 0.12p 0.12p 0.12p 0.12p 18164216
19/05/2023 0.12p 0.13p 0.12p 0.12p 37674124
18/05/2023 0.14p 0.14p 0.12p 0.12p 72333192
17/05/2023 0.14p 0.15p 0.14p 0.14p 39624312
16/05/2023 0.14p 0.16p 0.14p 0.14p 138614240

*Close Price adjusted for both dividends and splits