Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/02/2018 1.53p 1.62p 1.53p 1.60p 121872
09/02/2018 1.48p 1.48p 1.48p 1.48p 0
08/02/2018 1.48p 1.48p 1.48p 1.48p 0
07/02/2018 1.48p 1.48p 1.42p 1.48p 180892
06/02/2018 1.48p 1.50p 1.48p 1.48p 66109
05/02/2018 1.50p 1.50p 1.50p 1.50p 0
02/02/2018 1.50p 1.50p 1.50p 1.50p 0
01/02/2018 1.58p 1.58p 1.45p 1.50p 147575
31/01/2018 1.58p 1.58p 1.57p 1.58p 100000
30/01/2018 1.60p 1.60p 1.58p 1.58p 38138
29/01/2018 1.60p 1.60p 1.60p 1.60p 0
26/01/2018 1.60p 1.61p 1.57p 1.60p 547575
25/01/2018 1.60p 1.60p 1.57p 1.60p 111940
24/01/2018 1.60p 1.60p 1.60p 1.60p 0
23/01/2018 1.60p 1.60p 1.56p 1.60p 81327
22/01/2018 1.60p 1.60p 1.56p 1.60p 181567
19/01/2018 1.60p 1.61p 1.60p 1.60p 21270
18/01/2018 1.60p 1.61p 1.60p 1.60p 62321
17/01/2018 1.63p 1.63p 1.55p 1.60p 152401
16/01/2018 1.65p 1.65p 1.60p 1.63p 6040093
15/01/2018 1.63p 1.71p 1.61p 1.65p 268473
12/01/2018 1.38p 1.73p 1.35p 1.63p 7479507
11/01/2018 1.48p 1.49p 1.21p 1.38p 752502
10/01/2018 1.63p 1.63p 1.46p 1.48p 574199
09/01/2018 1.65p 1.65p 1.63p 1.63p 900000
08/01/2018 1.73p 1.73p 1.60p 1.65p 382433
05/01/2018 1.73p 1.73p 1.70p 1.73p 175927
04/01/2018 1.73p 1.73p 1.70p 1.73p 377509
03/01/2018 1.83p 1.83p 1.71p 1.75p 353617
02/01/2018 1.85p 1.85p 1.80p 1.83p 211755
29/12/2017 1.95p 1.95p 1.88p 1.88p 110000
28/12/2017 2.10p 2.10p 1.95p 1.95p 386510
27/12/2017 1.93p 1.93p 1.91p 1.93p 71800
22/12/2017 1.93p 1.93p 1.93p 1.93p 573814
21/12/2017 1.93p 1.93p 1.91p 1.93p 83528
20/12/2017 1.93p 1.93p 1.91p 1.93p 78596
19/12/2017 1.93p 1.93p 1.91p 1.93p 356945
18/12/2017 1.93p 1.93p 1.93p 1.93p 1000000
15/12/2017 1.93p 1.95p 1.93p 1.93p 37994
14/12/2017 1.93p 1.93p 1.90p 1.93p 7000
13/12/2017 1.98p 1.98p 1.92p 1.93p 532295
12/12/2017 1.95p 1.97p 1.93p 1.95p 360077
11/12/2017 1.95p 1.99p 1.95p 1.95p 200000
08/12/2017 2.05p 2.05p 1.95p 1.95p 3235315
07/12/2017 2.05p 2.10p 2.05p 2.05p 200000
06/12/2017 2.05p 2.05p 2.05p 2.05p 0
05/12/2017 2.05p 2.05p 2.05p 2.05p 0
04/12/2017 2.08p 2.08p 2.05p 2.05p 0
01/12/2017 2.10p 2.10p 2.02p 2.08p 185000
30/11/2017 2.25p 2.25p 2.10p 2.10p 16593
29/11/2017 2.25p 2.25p 2.10p 2.25p 3500
28/11/2017 2.25p 2.25p 2.25p 2.25p 0
27/11/2017 2.25p 2.25p 2.13p 2.25p 73881
24/11/2017 2.25p 2.25p 2.25p 2.25p 0
23/11/2017 2.23p 2.25p 2.10p 2.25p 2000
22/11/2017 2.05p 2.23p 2.03p 2.23p 9850000
21/11/2017 2.35p 2.35p 2.10p 2.13p 676261
20/11/2017 2.28p 2.28p 2.20p 2.23p 400000
17/11/2017 2.28p 2.28p 2.28p 2.28p 0
16/11/2017 2.28p 2.28p 2.28p 2.28p 0
15/11/2017 2.18p 2.30p 2.18p 2.28p 424500
14/11/2017 2.33p 2.33p 2.10p 2.18p 555556
13/11/2017 2.33p 2.33p 2.15p 2.33p 800000
10/11/2017 2.33p 2.33p 2.20p 2.33p 181030
09/11/2017 2.25p 2.33p 2.25p 2.33p 0
08/11/2017 2.25p 2.25p 2.25p 2.25p 0
07/11/2017 2.15p 2.25p 2.15p 2.25p 727622
06/11/2017 2.30p 2.30p 2.15p 2.15p 70000
03/11/2017 2.28p 2.30p 2.28p 2.30p 0
02/11/2017 2.38p 2.38p 2.13p 2.28p 2033116
01/11/2017 2.40p 2.53p 2.38p 2.38p 946989
31/10/2017 2.38p 2.40p 2.31p 2.35p 393855
30/10/2017 2.45p 2.45p 2.37p 2.38p 90000
27/10/2017 2.50p 2.50p 2.45p 2.50p 100000
26/10/2017 2.50p 2.50p 2.50p 2.50p 0
25/10/2017 2.50p 2.50p 2.50p 2.50p 0
24/10/2017 2.50p 2.50p 2.50p 2.50p 0
23/10/2017 2.50p 2.50p 2.50p 2.50p 0
20/10/2017 2.50p 2.53p 2.46p 2.50p 503761
19/10/2017 2.50p 2.55p 2.50p 2.50p 1220000
18/10/2017 2.50p 2.55p 2.46p 2.50p 1056446
17/10/2017 2.50p 2.50p 2.50p 2.50p 20239
16/10/2017 2.53p 2.53p 2.47p 2.50p 180079
13/10/2017 2.45p 2.58p 2.45p 2.53p 2479577
12/10/2017 2.45p 2.45p 2.45p 2.45p 101059
11/10/2017 2.45p 2.45p 2.45p 2.45p 796595
10/10/2017 2.48p 2.48p 2.45p 2.45p 1629981
09/10/2017 2.48p 2.53p 2.48p 2.48p 539980
06/10/2017 2.53p 2.55p 2.53p 2.53p 294431
05/10/2017 2.58p 2.58p 2.53p 2.53p 1380498
04/10/2017 2.58p 2.58p 2.58p 2.58p 0
03/10/2017 2.58p 2.58p 2.58p 2.58p 184591
02/10/2017 2.60p 2.60p 2.58p 2.58p 333600
29/09/2017 2.63p 2.63p 2.60p 2.60p 17476
28/09/2017 2.63p 2.63p 2.63p 2.63p 286027
27/09/2017 2.58p 2.63p 2.45p 2.63p 993792
26/09/2017 2.45p 2.45p 2.45p 2.45p 0
25/09/2017 2.45p 2.45p 2.43p 2.45p 3940
22/09/2017 2.45p 2.45p 2.43p 2.43p 973381
21/09/2017 2.53p 2.53p 2.45p 2.45p 565485
20/09/2017 2.55p 2.55p 2.53p 2.53p 370000
19/09/2017 2.60p 2.60p 2.55p 2.55p 1837848
18/09/2017 2.60p 2.60p 2.60p 2.60p 0
15/09/2017 2.63p 2.63p 2.60p 2.60p 800000
14/09/2017 2.68p 2.68p 2.63p 2.63p 353469
13/09/2017 2.75p 2.75p 2.68p 2.68p 1267478
12/09/2017 2.83p 2.83p 2.75p 2.75p 1290451
11/09/2017 2.65p 2.88p 2.65p 2.83p 2479624
08/09/2017 2.65p 2.65p 2.58p 2.65p 896348
07/09/2017 2.55p 2.73p 2.55p 2.65p 1647859
06/09/2017 2.40p 2.55p 2.40p 2.55p 941625
05/09/2017 2.28p 2.40p 2.28p 2.40p 132812
04/09/2017 2.28p 2.35p 2.28p 2.28p 87130
01/09/2017 2.35p 2.35p 2.35p 2.35p 2586093
31/08/2017 2.23p 2.35p 2.23p 2.35p 747085
30/08/2017 2.20p 2.23p 2.15p 2.23p 607640
29/08/2017 2.30p 2.30p 2.18p 2.20p 1970088
25/08/2017 2.28p 2.30p 2.28p 2.30p 600000
24/08/2017 2.18p 2.28p 2.18p 2.28p 380906
23/08/2017 2.23p 2.23p 2.18p 2.18p 253251
22/08/2017 2.25p 2.25p 2.23p 2.23p 4744882
21/08/2017 2.25p 2.25p 2.25p 2.25p 60922
18/08/2017 2.30p 2.30p 2.25p 2.25p 7879087
17/08/2017 2.30p 2.30p 2.30p 2.30p 5000000
16/08/2017 2.25p 2.30p 2.25p 2.30p 1942800
15/08/2017 2.28p 2.28p 2.25p 2.25p 635000
14/08/2017 2.28p 2.30p 2.28p 2.28p 1809007
11/08/2017 2.28p 2.28p 2.28p 2.28p 1005344
10/08/2017 2.25p 2.28p 2.25p 2.28p 3328311
09/08/2017 2.33p 2.38p 2.25p 2.25p 91678
08/08/2017 2.28p 2.33p 2.20p 2.33p 956159
07/08/2017 2.50p 2.50p 2.28p 2.28p 283769
04/08/2017 2.50p 2.50p 2.50p 2.50p 0
03/08/2017 2.50p 2.50p 2.45p 2.50p 329595
02/08/2017 2.45p 2.45p 2.45p 2.45p 4000
01/08/2017 2.48p 2.48p 2.45p 2.45p 1457
31/07/2017 2.48p 2.48p 2.48p 2.48p 3908
28/07/2017 2.48p 2.48p 2.48p 2.48p 0
27/07/2017 2.50p 2.50p 2.48p 2.48p 37672
26/07/2017 2.50p 2.50p 2.50p 2.50p 500000
25/07/2017 2.53p 2.53p 2.50p 2.50p 26359
24/07/2017 2.53p 2.53p 2.53p 2.53p 200000
21/07/2017 2.53p 2.53p 2.53p 2.53p 135000
20/07/2017 2.53p 2.53p 2.53p 2.53p 0
19/07/2017 2.53p 2.53p 2.53p 2.53p 0
18/07/2017 2.53p 2.53p 2.53p 2.53p 442
17/07/2017 2.53p 2.53p 2.53p 2.53p 106606
14/07/2017 2.50p 2.53p 2.50p 2.53p 200000
13/07/2017 2.50p 2.50p 2.50p 2.50p 65000
12/07/2017 2.50p 2.50p 2.50p 2.50p 581919
11/07/2017 2.55p 2.55p 2.43p 2.50p 469522
10/07/2017 2.55p 2.55p 2.55p 2.55p 0
07/07/2017 2.55p 2.55p 2.55p 2.55p 100000
06/07/2017 2.58p 2.58p 2.55p 2.55p 50000
05/07/2017 2.60p 2.60p 2.58p 2.58p 39500
04/07/2017 2.63p 2.63p 2.60p 2.60p 5000
03/07/2017 2.53p 2.63p 2.53p 2.63p 152434
30/06/2017 2.58p 2.58p 2.53p 2.53p 33736
29/06/2017 2.68p 2.70p 2.58p 2.58p 50000
28/06/2017 2.68p 2.70p 2.68p 2.68p 0
27/06/2017 2.68p 2.70p 2.68p 2.70p 250000
26/06/2017 2.68p 2.68p 2.68p 2.68p 37547
23/06/2017 2.68p 2.68p 2.68p 2.68p 240654
22/06/2017 2.68p 2.68p 2.68p 2.68p 0
21/06/2017 2.68p 2.70p 2.68p 2.68p 0
20/06/2017 2.65p 2.70p 2.65p 2.70p 100000
19/06/2017 2.65p 2.70p 2.65p 2.65p 100000
16/06/2017 2.68p 2.70p 2.65p 2.65p 64913
15/06/2017 2.65p 2.70p 2.65p 2.70p 75538
14/06/2017 2.70p 2.93p 2.65p 2.70p 291660
13/06/2017 2.93p 3.00p 2.70p 2.70p 483376
12/06/2017 2.90p 2.95p 2.87p 2.93p 367759
09/06/2017 2.95p 3.05p 2.80p 2.90p 1820227
08/06/2017 2.83p 3.10p 2.79p 2.95p 2174341
07/06/2017 2.60p 2.70p 2.60p 2.60p 1112500
06/06/2017 2.63p 2.70p 2.60p 2.60p 729231
05/06/2017 2.63p 2.70p 2.63p 2.63p 540000
02/06/2017 2.63p 2.75p 2.58p 2.63p 1007393
01/06/2017 2.70p 2.75p 2.63p 2.63p 639445
31/05/2017 2.70p 2.70p 2.67p 2.70p 218577
30/05/2017 2.75p 2.75p 2.70p 2.70p 178600
26/05/2017 2.75p 2.75p 2.73p 2.75p 75746
25/05/2017 2.75p 2.75p 2.75p 2.75p 1300
24/05/2017 2.78p 2.78p 2.75p 2.75p 262837
23/05/2017 2.73p 2.84p 2.73p 2.78p 351692
22/05/2017 2.73p 2.75p 2.73p 2.73p 42978
19/05/2017 2.75p 2.75p 2.73p 2.73p 47000
18/05/2017 2.75p 2.75p 2.75p 2.75p 88132
17/05/2017 2.78p 2.78p 2.75p 2.75p 342500
16/05/2017 2.78p 2.85p 2.71p 2.78p 710890
15/05/2017 2.93p 2.93p 2.76p 2.76p 1533243
12/05/2017 2.65p 2.93p 2.65p 2.93p 1932084
11/05/2017 2.65p 2.65p 2.65p 2.65p 0
10/05/2017 2.73p 2.75p 2.65p 2.65p 55950
09/05/2017 2.73p 2.73p 2.73p 2.73p 10000
08/05/2017 2.73p 2.75p 2.73p 2.73p 983575
05/05/2017 2.73p 2.97p 2.73p 2.73p 190910
04/05/2017 2.73p 2.80p 2.72p 2.73p 449128
03/05/2017 2.73p 2.74p 2.72p 2.73p 2887
02/05/2017 2.73p 2.80p 2.72p 2.73p 274517

*Close Price adjusted for both dividends and splits