Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/05/2020 0.65p 0.69p 0.64p 0.67p 8154981
28/05/2020 0.68p 0.68p 0.63p 0.65p 13358129
27/05/2020 0.65p 0.73p 0.61p 0.68p 26797606
26/05/2020 0.63p 0.65p 0.60p 0.63p 8872051
25/05/2020 0.63p 0.65p 0.60p 0.63p 6127569
22/05/2020 0.63p 0.65p 0.60p 0.63p 6127569
21/05/2020 0.65p 0.65p 0.62p 0.62p 3162030
20/05/2020 0.65p 0.66p 0.60p 0.65p 9853923
19/05/2020 0.63p 0.67p 0.62p 0.65p 12852004
18/05/2020 0.65p 0.66p 0.61p 0.63p 21707060
15/05/2020 0.65p 0.66p 0.64p 0.65p 4796238
14/05/2020 0.65p 0.70p 0.64p 0.65p 14135035
13/05/2020 0.65p 0.67p 0.62p 0.65p 10769661
12/05/2020 0.68p 0.68p 0.63p 0.65p 1815803
11/05/2020 0.67p 0.71p 0.63p 0.68p 20442924
08/05/2020 0.65p 0.69p 0.63p 0.67p 6199804
07/05/2020 0.65p 0.69p 0.63p 0.67p 6199804
06/05/2020 0.63p 0.70p 0.60p 0.68p 14125176
05/05/2020 0.68p 0.70p 0.60p 0.63p 16862836
04/05/2020 0.65p 0.72p 0.62p 0.68p 24919865
01/05/2020 0.70p 0.72p 0.62p 0.65p 18139770
30/04/2020 0.63p 0.81p 0.61p 0.70p 41331912
29/04/2020 0.63p 0.65p 0.55p 0.63p 20185582
28/04/2020 0.70p 0.70p 0.61p 0.64p 29632076
27/04/2020 0.65p 0.75p 0.63p 0.70p 16180071
24/04/2020 0.65p 0.70p 0.60p 0.65p 7533771
23/04/2020 0.58p 0.70p 0.57p 0.63p 18625068
22/04/2020 0.61p 0.62p 0.57p 0.58p 3827984
21/04/2020 0.61p 0.64p 0.58p 0.61p 16916614
20/04/2020 0.58p 0.63p 0.58p 0.61p 16385899
17/04/2020 0.61p 0.65p 0.56p 0.58p 19099954
16/04/2020 0.65p 0.65p 0.55p 0.61p 15494132
15/04/2020 0.62p 0.70p 0.55p 0.65p 19853732
14/04/2020 0.63p 0.65p 0.55p 0.62p 27731539
13/04/2020 0.68p 0.69p 0.56p 0.62p 69163217
10/04/2020 0.68p 0.69p 0.56p 0.62p 69163217
09/04/2020 0.68p 0.69p 0.56p 0.62p 69163216
08/04/2020 0.70p 0.72p 0.61p 0.68p 35722628
07/04/2020 0.85p 0.90p 0.67p 0.70p 87008280
06/04/2020 0.73p 0.90p 0.73p 0.85p 31797444
03/04/2020 0.80p 0.82p 0.69p 0.73p 29389258
02/04/2020 0.83p 0.83p 0.71p 0.73p 17630152
01/04/2020 0.88p 0.89p 0.75p 0.83p 7582896
31/03/2020 0.83p 0.90p 0.78p 0.88p 9850096
30/03/2020 0.75p 0.89p 0.72p 0.83p 21989652
27/03/2020 0.68p 0.85p 0.68p 0.75p 14601754
26/03/2020 0.68p 0.75p 0.65p 0.68p 3879898
25/03/2020 0.63p 0.75p 0.59p 0.68p 21224202
24/03/2020 0.60p 0.67p 0.59p 0.63p 7307762
23/03/2020 0.53p 0.65p 0.47p 0.60p 14797159
20/03/2020 0.68p 0.72p 0.52p 0.58p 15136217
19/03/2020 0.53p 0.75p 0.49p 0.68p 27066912
18/03/2020 0.53p 0.57p 0.48p 0.48p 11114389
17/03/2020 0.53p 0.59p 0.47p 0.55p 11070425
16/03/2020 0.60p 0.62p 0.48p 0.53p 24706242
13/03/2020 0.63p 0.70p 0.55p 0.60p 36493308
12/03/2020 0.73p 0.73p 0.55p 0.63p 30416012
11/03/2020 0.85p 0.89p 0.65p 0.73p 36786216
10/03/2020 0.83p 0.85p 0.76p 0.78p 17808400
09/03/2020 0.88p 0.88p 0.75p 0.78p 42648776
06/03/2020 0.93p 0.97p 0.85p 0.95p 15081580
05/03/2020 0.98p 1.04p 0.88p 0.93p 54704412
04/03/2020 1.00p 1.15p 0.92p 1.03p 51482816
03/03/2020 0.88p 1.14p 0.87p 1.00p 53010900
02/03/2020 0.85p 1.00p 0.84p 0.90p 30845272
28/02/2020 0.68p 0.94p 0.65p 0.85p 49995040
27/02/2020 0.83p 0.85p 0.74p 0.75p 38907684
26/02/2020 0.98p 1.00p 0.83p 0.85p 61734856
25/02/2020 1.18p 1.25p 0.95p 0.98p 70691488
24/02/2020 0.95p 1.17p 0.91p 1.05p 73125616
21/02/2020 0.93p 1.00p 0.86p 0.93p 80886176
20/02/2020 1.08p 1.28p 0.92p 0.95p 150357232
19/02/2020 0.68p 1.40p 0.13p 1.13p 331255360
18/02/2020 0.70p 0.74p 0.65p 0.68p 26406552
17/02/2020 0.75p 0.75p 0.65p 0.70p 41211756
14/02/2020 0.78p 0.80p 0.70p 0.75p 24913244
13/02/2020 0.80p 0.85p 0.71p 0.78p 33438346
12/02/2020 0.80p 0.84p 0.74p 0.80p 25513572
11/02/2020 0.85p 0.95p 0.80p 0.80p 38211696
10/02/2020 0.80p 0.90p 0.70p 0.85p 52377136
07/02/2020 0.88p 0.90p 0.77p 0.80p 26318284
06/02/2020 0.90p 0.94p 0.82p 0.88p 29307952
05/02/2020 0.88p 0.99p 0.83p 0.90p 30815660
04/02/2020 0.88p 1.05p 0.83p 0.88p 46198228
03/02/2020 0.68p 0.93p 0.68p 0.88p 79048440
31/01/2020 0.73p 0.75p 0.61p 0.65p 64529284
30/01/2020 0.80p 0.85p 0.66p 0.74p 69870112
29/01/2020 0.73p 0.85p 0.73p 0.80p 12821941
28/01/2020 0.78p 0.80p 0.73p 0.73p 43752064
27/01/2020 0.85p 0.85p 0.73p 0.78p 28879456
24/01/2020 0.83p 0.92p 0.83p 0.85p 30140478
23/01/2020 0.98p 0.98p 0.86p 0.88p 47838056
22/01/2020 0.95p 1.04p 0.95p 0.98p 29657768
21/01/2020 0.98p 1.02p 0.93p 0.95p 24642848
20/01/2020 1.03p 1.05p 0.97p 0.98p 29169342
17/01/2020 1.08p 1.15p 1.02p 1.03p 24700280
16/01/2020 1.00p 1.20p 0.95p 1.08p 41727080
15/01/2020 1.10p 1.10p 0.95p 1.00p 35070820
14/01/2020 1.08p 1.14p 1.00p 1.10p 31383352
13/01/2020 1.13p 1.15p 1.06p 1.08p 20480838
10/01/2020 1.30p 1.33p 1.12p 1.13p 19675492
09/01/2020 1.10p 1.30p 1.09p 1.30p 32354016
08/01/2020 1.05p 1.20p 1.01p 1.10p 29016682
07/01/2020 1.10p 1.10p 1.00p 1.05p 24236120
06/01/2020 1.23p 1.30p 1.07p 1.10p 19779812
03/01/2020 1.23p 1.25p 1.02p 1.25p 51756808
02/01/2020 1.13p 1.44p 1.13p 1.23p 90517888
01/01/2020 0.93p 1.19p 0.92p 1.10p 29047939
31/12/2019 0.93p 1.19p 0.92p 1.10p 29047940
30/12/2019 1.03p 1.04p 0.87p 0.93p 33897052
27/12/2019 1.10p 1.17p 0.97p 1.03p 14103639
26/12/2019 1.03p 1.14p 1.00p 1.10p 12629994
25/12/2019 1.03p 1.14p 1.00p 1.10p 12629994
24/12/2019 1.03p 1.14p 1.00p 1.10p 12629994
23/12/2019 0.90p 1.37p 0.88p 1.03p 75047776
20/12/2019 1.08p 1.14p 0.90p 0.93p 51916704
19/12/2019 1.08p 1.19p 1.00p 1.08p 24197488
18/12/2019 0.98p 1.10p 0.85p 1.08p 51714856
17/12/2019 1.25p 1.28p 0.92p 0.95p 100421600
16/12/2019 1.60p 1.80p 1.10p 1.30p 149189216
13/12/2019 1.55p 1.77p 1.27p 1.30p 246583648
12/12/2019 0.46p 1.45p 0.46p 1.38p 380043968
11/12/2019 0.45p 0.49p 0.43p 0.46p 31239372
10/12/2019 0.53p 0.55p 0.42p 0.45p 60430124
09/12/2019 0.53p 0.74p 0.52p 0.53p 127223592
06/12/2019 0.48p 0.60p 0.46p 0.54p 99733120
05/12/2019 0.39p 0.47p 0.36p 0.47p 56978104
04/12/2019 0.42p 0.45p 0.36p 0.39p 36075792
03/12/2019 0.44p 0.50p 0.39p 0.42p 96997112
02/12/2019 0.48p 0.65p 0.46p 0.47p 163539616
29/11/2019 0.37p 0.60p 0.36p 0.48p 203524032
28/11/2019 0.24p 0.45p 0.24p 0.37p 95091472
27/11/2019 0.25p 0.25p 0.24p 0.24p 0
26/11/2019 0.26p 0.26p 0.24p 0.25p 861801
25/11/2019 0.26p 0.26p 0.25p 0.26p 97372
22/11/2019 0.27p 0.27p 0.25p 0.26p 1698100
21/11/2019 0.27p 0.27p 0.26p 0.27p 2900
20/11/2019 0.28p 0.28p 0.26p 0.27p 750870
19/11/2019 0.32p 0.37p 0.28p 0.28p 13867910
18/11/2019 0.30p 0.31p 0.27p 0.30p 5265814
15/11/2019 0.24p 0.30p 0.24p 0.30p 9446934
14/11/2019 0.23p 0.25p 0.23p 0.24p 3150100
13/11/2019 0.23p 0.23p 0.23p 0.23p 0
12/11/2019 0.23p 0.24p 0.23p 0.23p 75002
11/11/2019 0.19p 0.23p 0.19p 0.23p 5163487
08/11/2019 0.19p 0.19p 0.19p 0.19p 0
07/11/2019 0.21p 0.21p 0.19p 0.19p 65000
06/11/2019 0.21p 0.21p 0.19p 0.21p 175000
05/11/2019 0.22p 0.22p 0.21p 0.21p 0
04/11/2019 0.22p 0.22p 0.20p 0.22p 7955
01/11/2019 0.22p 0.22p 0.22p 0.22p 50000
31/10/2019 0.22p 0.22p 0.20p 0.22p 1250000
30/10/2019 0.21p 0.22p 0.21p 0.22p 1681000
29/10/2019 0.21p 0.21p 0.20p 0.21p 80000
28/10/2019 0.21p 0.21p 0.21p 0.21p 0
25/10/2019 0.26p 0.26p 0.21p 0.21p 4290000
24/10/2019 0.26p 0.26p 0.26p 0.26p 0
23/10/2019 0.26p 0.26p 0.26p 0.26p 0
22/10/2019 0.26p 0.26p 0.23p 0.26p 4747
21/10/2019 0.26p 0.26p 0.26p 0.26p 0
18/10/2019 0.26p 0.26p 0.26p 0.26p 0
17/10/2019 0.23p 0.26p 0.23p 0.26p 5100000
16/10/2019 0.23p 0.23p 0.20p 0.23p 230000
15/10/2019 0.23p 0.23p 0.20p 0.23p 810780
14/10/2019 0.23p 0.25p 0.23p 0.23p 207966
11/10/2019 0.23p 0.23p 0.20p 0.23p 597700
10/10/2019 0.24p 0.24p 0.20p 0.23p 1000900
09/10/2019 0.24p 0.26p 0.22p 0.24p 57500
08/10/2019 0.24p 0.24p 0.22p 0.24p 55000
07/10/2019 0.24p 0.24p 0.22p 0.24p 283066
04/10/2019 0.24p 0.24p 0.24p 0.24p 0
03/10/2019 0.24p 0.24p 0.22p 0.24p 50000
02/10/2019 0.26p 0.26p 0.22p 0.24p 920397
01/10/2019 0.27p 0.27p 0.25p 0.26p 3058445
30/09/2019 0.27p 0.27p 0.25p 0.27p 150000
27/09/2019 0.27p 0.27p 0.25p 0.27p 21928
26/09/2019 0.27p 0.28p 0.27p 0.27p 150000
25/09/2019 0.27p 0.27p 0.25p 0.27p 210428
24/09/2019 0.27p 0.27p 0.25p 0.27p 3035500
23/09/2019 0.26p 0.27p 0.25p 0.27p 1539525
20/09/2019 0.26p 0.26p 0.25p 0.26p 188186
19/09/2019 0.29p 0.29p 0.25p 0.26p 2650032
18/09/2019 0.29p 0.29p 0.29p 0.29p 0
17/09/2019 0.29p 0.29p 0.27p 0.29p 75000
16/09/2019 0.29p 0.29p 0.28p 0.29p 30000
13/09/2019 0.29p 0.30p 0.28p 0.29p 858333
12/09/2019 0.29p 0.29p 0.29p 0.29p 0
11/09/2019 0.29p 0.29p 0.28p 0.29p 53565
10/09/2019 0.26p 0.30p 0.26p 0.29p 2144611
09/09/2019 0.26p 0.27p 0.25p 0.26p 325400
06/09/2019 0.26p 0.26p 0.26p 0.26p 0
05/09/2019 0.26p 0.27p 0.26p 0.26p 14205
04/09/2019 0.26p 0.27p 0.25p 0.26p 361962
03/09/2019 0.26p 0.27p 0.25p 0.26p 2626511
02/09/2019 0.28p 0.28p 0.25p 0.26p 4501860
30/08/2019 0.28p 0.30p 0.26p 0.28p 842377
29/08/2019 0.28p 0.28p 0.28p 0.28p 0
28/08/2019 0.28p 0.28p 0.28p 0.28p 0
27/08/2019 0.28p 0.28p 0.28p 0.28p 0
23/08/2019 0.28p 0.28p 0.28p 0.28p 0

*Close Price adjusted for both dividends and splits