Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/03/2021 0.63p 0.65p 0.58p 0.60p 9211030
05/03/2021 0.60p 0.65p 0.55p 0.60p 3962495
04/03/2021 0.60p 0.65p 0.58p 0.62p 6528669
03/03/2021 0.58p 0.65p 0.55p 0.60p 4841634
02/03/2021 0.58p 0.58p 0.55p 0.58p 4579818
01/03/2021 0.58p 0.60p 0.55p 0.58p 15031041
26/02/2021 0.60p 0.65p 0.55p 0.59p 7564491
25/02/2021 0.58p 0.60p 0.55p 0.58p 6079042
24/02/2021 0.58p 0.60p 0.55p 0.58p 3109226
23/02/2021 0.60p 0.60p 0.55p 0.58p 9128525
22/02/2021 0.65p 0.70p 0.55p 0.58p 25361204
19/02/2021 0.65p 0.70p 0.63p 0.65p 4699230
18/02/2021 0.70p 0.75p 0.60p 0.65p 9741766
17/02/2021 0.68p 0.75p 0.65p 0.70p 26177660
16/02/2021 0.63p 0.70p 0.60p 0.68p 31288956
15/02/2021 0.58p 0.65p 0.55p 0.63p 22118198
12/02/2021 0.58p 0.61p 0.55p 0.58p 3335229
11/02/2021 0.58p 0.60p 0.50p 0.58p 6211511
10/02/2021 0.58p 0.58p 0.55p 0.58p 3784917
09/02/2021 0.55p 0.60p 0.50p 0.58p 38610388
08/02/2021 0.58p 0.60p 0.50p 0.55p 7717903
05/02/2021 0.53p 0.60p 0.50p 0.58p 21201048
04/02/2021 0.53p 0.56p 0.50p 0.53p 3975714
03/02/2021 0.53p 0.54p 0.51p 0.53p 875742
02/02/2021 0.58p 0.60p 0.50p 0.53p 6736516
01/02/2021 0.53p 0.54p 0.50p 0.53p 7757622
29/01/2021 0.53p 0.55p 0.50p 0.51p 2886643
28/01/2021 0.53p 0.54p 0.50p 0.53p 15038311
27/01/2021 0.53p 0.55p 0.50p 0.53p 14527298
26/01/2021 0.55p 0.60p 0.50p 0.55p 11057842
25/01/2021 0.53p 0.60p 0.50p 0.55p 9563375
22/01/2021 0.55p 0.55p 0.50p 0.53p 105165664
21/01/2021 0.58p 0.60p 0.50p 0.55p 8093044
20/01/2021 0.58p 0.60p 0.55p 0.58p 5425216
19/01/2021 0.58p 0.60p 0.50p 0.55p 2172073
18/01/2021 0.55p 0.60p 0.55p 0.58p 11110047
15/01/2021 0.63p 0.63p 0.51p 0.55p 24552900
14/01/2021 0.58p 0.58p 0.55p 0.58p 4990782
13/01/2021 0.63p 0.63p 0.53p 0.58p 17714012
12/01/2021 0.58p 0.58p 0.55p 0.58p 2845848
11/01/2021 0.60p 0.60p 0.55p 0.58p 4068759
08/01/2021 0.58p 0.60p 0.55p 0.58p 19620260
07/01/2021 0.58p 0.60p 0.55p 0.58p 19921580
06/01/2021 0.60p 0.60p 0.55p 0.58p 9430799
05/01/2021 0.58p 0.60p 0.51p 0.60p 16622445
04/01/2021 0.53p 0.60p 0.51p 0.58p 14267416
01/01/2021 0.55p 0.57p 0.51p 0.53p 2675768
31/12/2020 0.55p 0.57p 0.51p 0.53p 2675768
30/12/2020 0.53p 0.54p 0.51p 0.53p 6010853
29/12/2020 0.55p 0.55p 0.51p 0.53p 4788788
28/12/2020 0.53p 0.55p 0.48p 0.55p 12511143
25/12/2020 0.53p 0.55p 0.48p 0.55p 12511143
24/12/2020 0.53p 0.55p 0.48p 0.55p 12511143
23/12/2020 0.53p 0.53p 0.50p 0.53p 7036402
22/12/2020 0.55p 0.55p 0.48p 0.53p 37538400
21/12/2020 0.55p 0.60p 0.52p 0.55p 10644535
18/12/2020 0.58p 0.60p 0.54p 0.55p 12007000
17/12/2020 0.58p 0.59p 0.55p 0.58p 6167092
16/12/2020 0.55p 0.59p 0.54p 0.58p 5491556
15/12/2020 0.55p 0.60p 0.53p 0.60p 2256241
14/12/2020 0.58p 0.62p 0.53p 0.55p 27226646
11/12/2020 0.60p 0.62p 0.55p 0.58p 2155510
10/12/2020 0.60p 0.65p 0.55p 0.60p 3335013
09/12/2020 0.60p 0.62p 0.59p 0.60p 1032843
08/12/2020 0.60p 0.65p 0.60p 0.60p 5154456
07/12/2020 0.60p 0.62p 0.59p 0.60p 4005746
04/12/2020 0.60p 0.64p 0.58p 0.60p 990580
03/12/2020 0.58p 0.62p 0.53p 0.60p 6916317
02/12/2020 0.60p 0.60p 0.56p 0.58p 5194266
01/12/2020 0.45p 0.62p 0.43p 0.60p 16453522
30/11/2020 0.63p 0.67p 0.56p 0.60p 6383863
27/11/2020 0.58p 0.60p 0.55p 0.58p 17652952
26/11/2020 0.58p 0.59p 0.55p 0.58p 10375328
25/11/2020 0.58p 0.58p 0.55p 0.58p 5276344
24/11/2020 0.58p 0.60p 0.56p 0.57p 6012066
23/11/2020 0.60p 0.61p 0.57p 0.57p 13538139
20/11/2020 0.63p 0.65p 0.57p 0.60p 16790948
19/11/2020 0.65p 0.67p 0.60p 0.62p 6239936
18/11/2020 0.65p 0.70p 0.60p 0.66p 7405994
17/11/2020 0.65p 0.69p 0.60p 0.65p 8879164
16/11/2020 0.63p 0.74p 0.60p 0.66p 34075264
13/11/2020 0.60p 0.64p 0.58p 0.60p 4773887
12/11/2020 0.63p 0.65p 0.58p 0.60p 4638818
10/11/2020 0.63p 0.65p 0.60p 0.63p 4807887
09/11/2020 0.63p 0.65p 0.60p 0.63p 14660680
06/11/2020 0.63p 0.64p 0.61p 0.63p 2370977
05/11/2020 0.63p 0.64p 0.60p 0.63p 3814288
04/11/2020 0.63p 0.63p 0.61p 0.63p 3149822
03/11/2020 0.60p 0.64p 0.58p 0.60p 3751002
02/11/2020 0.63p 0.64p 0.56p 0.60p 11847295
30/10/2020 0.63p 0.64p 0.61p 0.63p 6686844
29/10/2020 0.63p 0.65p 0.61p 0.63p 5873076
28/10/2020 0.63p 0.65p 0.60p 0.63p 10676197
27/10/2020 0.65p 0.65p 0.61p 0.63p 8129324
26/10/2020 0.65p 0.68p 0.63p 0.65p 3932220
23/10/2020 0.63p 0.68p 0.63p 0.65p 6577621
22/10/2020 0.73p 0.73p 0.61p 0.63p 18571164
21/10/2020 0.65p 0.68p 0.61p 0.68p 12474627
20/10/2020 0.65p 0.69p 0.62p 0.65p 6864187
19/10/2020 0.65p 0.70p 0.60p 0.65p 1965228
16/10/2020 0.70p 0.70p 0.64p 0.65p 11596063
15/10/2020 0.70p 0.75p 0.67p 0.70p 14433707
14/10/2020 0.65p 0.75p 0.64p 0.70p 33749936
13/10/2020 0.68p 0.68p 0.61p 0.65p 9474848
12/10/2020 0.68p 0.68p 0.65p 0.68p 2712769
09/10/2020 0.68p 0.70p 0.66p 0.68p 18167150
08/10/2020 0.63p 0.68p 0.60p 0.68p 20869504
07/10/2020 0.68p 0.68p 0.65p 0.68p 9917349
06/10/2020 0.68p 0.69p 0.60p 0.68p 23266244
05/10/2020 0.70p 0.74p 0.66p 0.68p 7323356
02/10/2020 0.70p 0.72p 0.68p 0.70p 3617794
01/10/2020 0.70p 0.72p 0.68p 0.70p 2339105
30/09/2020 0.70p 0.70p 0.68p 0.70p 6995362
29/09/2020 0.70p 0.73p 0.67p 0.70p 12267496
28/09/2020 0.65p 0.70p 0.63p 0.70p 18422016
25/09/2020 0.63p 0.68p 0.60p 0.65p 21993644
24/09/2020 0.65p 0.65p 0.61p 0.63p 17290656
23/09/2020 0.65p 0.67p 0.62p 0.65p 11088948
22/09/2020 0.65p 0.66p 0.62p 0.65p 12023954
21/09/2020 0.68p 0.70p 0.63p 0.65p 13179703
18/09/2020 0.70p 0.72p 0.67p 0.68p 16379109
17/09/2020 0.73p 0.75p 0.69p 0.70p 4835465
16/09/2020 0.68p 0.75p 0.68p 0.73p 15179963
15/09/2020 0.70p 0.73p 0.65p 0.72p 14755080
14/09/2020 0.83p 0.83p 0.66p 0.70p 48113712
11/09/2020 0.83p 0.88p 0.77p 0.83p 24279370
10/09/2020 0.80p 0.87p 0.78p 0.85p 81795136
09/09/2020 0.80p 0.85p 0.74p 0.80p 18968762
08/09/2020 0.75p 0.89p 0.70p 0.78p 98522960
07/09/2020 0.73p 0.79p 0.70p 0.75p 19521552
04/09/2020 0.78p 0.78p 0.71p 0.73p 19361616
03/09/2020 0.78p 0.82p 0.71p 0.78p 51414153
02/09/2020 0.73p 0.85p 0.72p 0.78p 22155364
01/09/2020 0.78p 0.83p 0.71p 0.73p 76319440
31/08/2020 0.60p 0.79p 0.56p 0.73p 150083891
28/08/2020 0.60p 0.79p 0.56p 0.73p 150083888
27/08/2020 0.65p 0.70p 0.60p 0.63p 11360744
26/08/2020 0.68p 0.68p 0.61p 0.65p 15495842
25/08/2020 0.70p 0.73p 0.66p 0.68p 2765395
24/08/2020 0.68p 0.73p 0.66p 0.70p 4795650
21/08/2020 0.65p 0.70p 0.63p 0.68p 7810380
20/08/2020 0.70p 0.70p 0.63p 0.65p 10828159
19/08/2020 0.70p 0.73p 0.68p 0.70p 9574177
18/08/2020 0.65p 0.74p 0.61p 0.70p 11070283
17/08/2020 0.70p 0.74p 0.65p 0.68p 5160602
14/08/2020 0.63p 0.78p 0.63p 0.73p 31600684
13/08/2020 0.68p 0.69p 0.63p 0.68p 8691721
12/08/2020 0.68p 0.69p 0.65p 0.68p 4246535
11/08/2020 0.70p 0.72p 0.66p 0.68p 4561198
10/08/2020 0.70p 0.73p 0.65p 0.70p 3756704
07/08/2020 0.70p 0.73p 0.69p 0.70p 2181569
06/08/2020 0.70p 0.73p 0.68p 0.70p 7873013
05/08/2020 0.68p 0.73p 0.68p 0.70p 6963531
04/08/2020 0.68p 0.70p 0.65p 0.68p 11665596
03/08/2020 0.65p 0.68p 0.64p 0.68p 5574696
31/07/2020 0.68p 0.68p 0.63p 0.65p 9062832
30/07/2020 0.68p 0.68p 0.63p 0.68p 27313915
29/07/2020 0.78p 0.80p 0.65p 0.68p 21491520
28/07/2020 0.70p 0.71p 0.65p 0.70p 5803460
27/07/2020 0.75p 0.75p 0.67p 0.70p 7114043
24/07/2020 0.73p 0.75p 0.70p 0.73p 2737983
23/07/2020 0.70p 0.74p 0.67p 0.73p 7350994
22/07/2020 0.68p 0.70p 0.65p 0.68p 9431213
21/07/2020 0.75p 0.75p 0.67p 0.68p 21038256
20/07/2020 0.68p 0.77p 0.65p 0.75p 16400089
17/07/2020 0.68p 0.68p 0.62p 0.68p 23159520
16/07/2020 0.70p 0.71p 0.65p 0.68p 8339860
15/07/2020 0.73p 0.73p 0.69p 0.70p 4437946
14/07/2020 0.78p 0.78p 0.69p 0.73p 5636896
13/07/2020 0.80p 0.80p 0.67p 0.75p 14854675
10/07/2020 0.78p 0.80p 0.71p 0.80p 14105138
09/07/2020 1.00p 1.00p 0.68p 0.78p 80562501
08/07/2020 0.90p 0.95p 0.85p 0.88p 15141371
07/07/2020 0.83p 1.04p 0.79p 0.90p 46118564
06/07/2020 0.90p 0.90p 0.75p 0.83p 50722498
03/07/2020 0.90p 0.94p 0.87p 0.90p 12087619
02/07/2020 0.95p 1.00p 0.85p 0.90p 14189518
01/07/2020 1.00p 1.00p 0.93p 0.95p 10179294
30/06/2020 0.93p 1.04p 0.86p 1.00p 16404799
29/06/2020 1.00p 1.00p 0.87p 0.93p 19709669
26/06/2020 1.05p 1.05p 0.92p 1.00p 27987122
25/06/2020 1.08p 1.09p 1.00p 1.08p 16974057
24/06/2020 1.10p 1.10p 0.96p 1.08p 19216112
23/06/2020 1.08p 1.15p 0.93p 1.15p 33658304
22/06/2020 1.03p 1.24p 1.01p 1.10p 80623440
19/06/2020 0.85p 1.03p 0.84p 0.98p 43463256
18/06/2020 0.85p 0.90p 0.83p 0.85p 14786436
17/06/2020 0.80p 0.88p 0.79p 0.85p 3683679
16/06/2020 0.80p 0.85p 0.75p 0.80p 5068521
15/06/2020 0.78p 0.84p 0.76p 0.80p 14998643
12/06/2020 0.75p 0.83p 0.73p 0.80p 22306626
11/06/2020 0.75p 0.79p 0.72p 0.75p 7348286
10/06/2020 0.75p 0.81p 0.73p 0.75p 11827891
09/06/2020 0.75p 0.80p 0.72p 0.75p 6919497
08/06/2020 0.74p 0.85p 0.72p 0.75p 47277424
05/06/2020 0.63p 0.75p 0.63p 0.74p 28770976
04/06/2020 0.63p 0.68p 0.63p 0.63p 13834833
03/06/2020 0.63p 0.65p 0.63p 0.63p 13094905
02/06/2020 0.68p 0.68p 0.63p 0.65p 20860816
01/06/2020 0.68p 0.70p 0.65p 0.68p 10861570

*Close Price adjusted for both dividends and splits