Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/01/2019 0.45p 0.45p 0.45p 0.45p 0
10/01/2019 0.45p 0.46p 0.45p 0.45p 574179
09/01/2019 0.45p 0.45p 0.42p 0.45p 3586961
08/01/2019 0.45p 0.45p 0.45p 0.45p 0
07/01/2019 0.45p 0.45p 0.40p 0.45p 250000
04/01/2019 0.42p 0.45p 0.42p 0.45p 1023636
03/01/2019 0.48p 0.48p 0.39p 0.42p 3002021
02/01/2019 0.48p 0.48p 0.45p 0.48p 1350000
31/12/2018 0.48p 0.48p 0.45p 0.48p 11111
28/12/2018 0.50p 0.50p 0.45p 0.48p 750000
27/12/2018 0.50p 0.50p 0.50p 0.50p 0
24/12/2018 0.50p 0.52p 0.46p 0.50p 222157
21/12/2018 0.50p 0.54p 0.46p 0.50p 301732
20/12/2018 0.38p 0.65p 0.38p 0.50p 5829922
19/12/2018 0.38p 0.38p 0.35p 0.38p 202913
18/12/2018 0.38p 0.40p 0.35p 0.38p 9820729
17/12/2018 0.45p 0.45p 0.35p 0.38p 2853970
14/12/2018 0.45p 0.45p 0.45p 0.45p 0
13/12/2018 0.43p 0.47p 0.40p 0.45p 6534368
12/12/2018 0.40p 0.44p 0.40p 0.43p 1200000
11/12/2018 0.38p 0.40p 0.35p 0.40p 2311487
10/12/2018 0.48p 0.48p 0.39p 0.43p 3825983
07/12/2018 0.53p 0.53p 0.43p 0.48p 2156403
06/12/2018 0.53p 0.53p 0.53p 0.53p 0
05/12/2018 0.53p 0.53p 0.50p 0.53p 500000
04/12/2018 0.53p 0.53p 0.53p 0.53p 0
03/12/2018 0.53p 0.53p 0.53p 0.53p 0
30/11/2018 0.58p 0.58p 0.53p 0.53p 555000
29/11/2018 0.58p 0.58p 0.55p 0.58p 100000
28/11/2018 0.58p 0.58p 0.58p 0.58p 0
27/11/2018 0.58p 0.58p 0.58p 0.58p 0
26/11/2018 0.58p 0.58p 0.58p 0.58p 0
23/11/2018 0.58p 0.58p 0.55p 0.58p 50000
22/11/2018 0.58p 0.58p 0.58p 0.58p 0
21/11/2018 0.58p 0.58p 0.58p 0.58p 3819540
20/11/2018 0.58p 0.58p 0.58p 0.58p 0
19/11/2018 0.63p 0.63p 0.58p 0.58p 531944
16/11/2018 0.63p 0.63p 0.63p 0.63p 3000000
15/11/2018 0.63p 0.63p 0.63p 0.63p 200000
14/11/2018 0.63p 0.63p 0.63p 0.63p 0
13/11/2018 0.63p 0.63p 0.63p 0.63p 0
12/11/2018 0.63p 0.64p 0.63p 0.63p 15000
09/11/2018 0.63p 0.63p 0.63p 0.63p 0
08/11/2018 0.65p 0.65p 0.60p 0.63p 1167467
07/11/2018 0.65p 0.65p 0.63p 0.65p 281638
06/11/2018 0.65p 0.65p 0.65p 0.65p 0
05/11/2018 0.65p 0.65p 0.63p 0.65p 18870
02/11/2018 0.65p 0.65p 0.65p 0.65p 0
01/11/2018 0.65p 0.65p 0.65p 0.65p 0
31/10/2018 0.65p 0.65p 0.63p 0.65p 50000
30/10/2018 0.65p 0.65p 0.65p 0.65p 0
29/10/2018 0.65p 0.65p 0.65p 0.65p 0
26/10/2018 0.65p 0.67p 0.60p 0.65p 1201522
25/10/2018 0.65p 0.65p 0.63p 0.65p 100000
24/10/2018 0.65p 0.65p 0.63p 0.65p 200000
23/10/2018 0.65p 0.69p 0.65p 0.65p 2000
22/10/2018 0.65p 0.65p 0.63p 0.65p 176152
19/10/2018 0.65p 0.65p 0.65p 0.65p 0
18/10/2018 0.65p 0.65p 0.65p 0.65p 0
17/10/2018 0.65p 0.65p 0.65p 0.65p 0
16/10/2018 0.65p 0.69p 0.65p 0.65p 71014
15/10/2018 0.65p 0.69p 0.65p 0.65p 700000
12/10/2018 0.65p 0.69p 0.65p 0.65p 207391
11/10/2018 0.63p 0.65p 0.63p 0.65p 621846
10/10/2018 0.65p 0.65p 0.60p 0.63p 2051250
09/10/2018 0.65p 0.65p 0.65p 0.65p 0
08/10/2018 0.65p 0.65p 0.65p 0.65p 0
05/10/2018 0.65p 0.70p 0.63p 0.65p 2992902
04/10/2018 0.70p 0.70p 0.68p 0.68p 164597
03/10/2018 0.73p 0.73p 0.70p 0.73p 946472
02/10/2018 0.73p 0.74p 0.73p 0.73p 133524
01/10/2018 0.73p 0.73p 0.71p 0.73p 522419
28/09/2018 0.73p 0.74p 0.73p 0.73p 3000000
27/09/2018 0.73p 0.73p 0.70p 0.73p 45560
26/09/2018 0.73p 0.73p 0.70p 0.73p 100000
25/09/2018 0.73p 0.73p 0.70p 0.73p 576
24/09/2018 0.73p 0.75p 0.73p 0.73p 257352
21/09/2018 0.73p 0.73p 0.73p 0.73p 0
20/09/2018 0.73p 0.73p 0.73p 0.73p 0
19/09/2018 0.73p 0.73p 0.73p 0.73p 0
18/09/2018 0.78p 0.78p 0.70p 0.73p 7079
17/09/2018 0.78p 0.78p 0.75p 0.78p 500000
14/09/2018 0.78p 0.78p 0.78p 0.78p 0
13/09/2018 0.80p 0.80p 0.75p 0.78p 163697
12/09/2018 0.85p 0.85p 0.83p 0.83p 0
11/09/2018 0.85p 0.85p 0.85p 0.85p 0
10/09/2018 0.85p 0.88p 0.85p 0.85p 150000
07/09/2018 0.85p 0.88p 0.81p 0.85p 3178947
06/09/2018 0.85p 0.88p 0.85p 0.85p 500000
05/09/2018 0.85p 0.85p 0.85p 0.85p 0
04/09/2018 0.85p 0.85p 0.85p 0.85p 0
03/09/2018 0.85p 0.85p 0.85p 0.85p 0
31/08/2018 0.85p 0.85p 0.80p 0.85p 250000
30/08/2018 0.85p 0.85p 0.85p 0.85p 0
29/08/2018 0.85p 0.85p 0.80p 0.85p 64000
28/08/2018 0.85p 0.85p 0.85p 0.85p 0
24/08/2018 0.85p 0.85p 0.85p 0.85p 0
23/08/2018 0.85p 0.85p 0.80p 0.85p 22382
22/08/2018 0.85p 0.87p 0.85p 0.85p 99310
21/08/2018 0.85p 0.85p 0.85p 0.85p 0
20/08/2018 0.85p 0.85p 0.85p 0.85p 0
17/08/2018 0.85p 0.85p 0.80p 0.85p 50000
16/08/2018 0.93p 0.93p 0.85p 0.85p 1000000
15/08/2018 0.98p 0.98p 0.93p 0.93p 1300000
14/08/2018 0.98p 1.00p 0.98p 0.98p 281983
13/08/2018 1.03p 1.03p 0.98p 0.98p 100100
10/08/2018 1.03p 1.03p 1.03p 1.03p 0
09/08/2018 1.03p 1.03p 1.00p 1.03p 77152
08/08/2018 1.03p 1.03p 1.00p 1.03p 7437
07/08/2018 1.05p 1.05p 1.00p 1.03p 114550
06/08/2018 1.05p 1.05p 1.05p 1.05p 0
03/08/2018 1.05p 1.08p 1.05p 1.05p 0
02/08/2018 1.08p 1.10p 1.05p 1.08p 372272
01/08/2018 1.05p 1.08p 1.05p 1.08p 0
31/07/2018 1.05p 1.05p 1.05p 1.05p 0
30/07/2018 1.05p 1.05p 1.05p 1.05p 0
27/07/2018 1.05p 1.05p 1.05p 1.05p 0
26/07/2018 1.05p 1.05p 1.05p 1.05p 0
25/07/2018 1.05p 1.07p 1.05p 1.05p 300000
24/07/2018 1.05p 1.05p 1.05p 1.05p 0
23/07/2018 1.05p 1.05p 1.05p 1.05p 0
20/07/2018 1.05p 1.05p 1.05p 1.05p 0
19/07/2018 1.05p 1.05p 1.05p 1.05p 0
18/07/2018 1.05p 1.05p 1.05p 1.05p 0
17/07/2018 1.05p 1.05p 1.05p 1.05p 0
16/07/2018 1.05p 1.05p 1.05p 1.05p 0
13/07/2018 1.05p 1.07p 1.00p 1.05p 296000
12/07/2018 1.05p 1.05p 1.05p 1.05p 0
11/07/2018 1.05p 1.05p 1.05p 1.05p 0
10/07/2018 1.05p 1.09p 1.05p 1.05p 169223
09/07/2018 1.05p 1.05p 1.05p 1.05p 0
06/07/2018 1.05p 1.05p 1.05p 1.05p 0
05/07/2018 1.05p 1.09p 1.05p 1.05p 526376
04/07/2018 1.08p 1.08p 1.04p 1.05p 491582
03/07/2018 1.08p 1.08p 1.04p 1.08p 27734
02/07/2018 1.13p 1.14p 1.08p 1.08p 68794
29/06/2018 1.13p 1.13p 1.13p 1.13p 5620
28/06/2018 1.13p 1.13p 1.13p 1.13p 0
27/06/2018 1.13p 1.14p 1.13p 1.13p 86842
26/06/2018 1.13p 1.13p 1.13p 1.13p 0
25/06/2018 1.13p 1.13p 1.13p 1.13p 0
22/06/2018 1.13p 1.13p 1.10p 1.13p 15595
21/06/2018 1.13p 1.13p 1.10p 1.13p 100000
20/06/2018 1.13p 1.13p 1.13p 1.13p 0
19/06/2018 1.18p 1.19p 1.13p 1.13p 781222
18/06/2018 1.18p 1.18p 1.14p 1.18p 74351
15/06/2018 1.18p 1.18p 1.12p 1.18p 460505
14/06/2018 1.18p 1.22p 1.18p 1.18p 20000
13/06/2018 1.15p 1.19p 1.13p 1.15p 726743
12/06/2018 1.15p 1.19p 1.15p 1.15p 618382
11/06/2018 1.28p 1.28p 1.15p 1.15p 130375
08/06/2018 1.33p 1.33p 1.25p 1.28p 401000
07/06/2018 1.33p 1.33p 1.32p 1.33p 1743
06/06/2018 1.35p 1.35p 1.30p 1.33p 211401
05/06/2018 1.35p 1.35p 1.35p 1.35p 0
04/06/2018 1.35p 1.35p 1.30p 1.35p 332600
01/06/2018 1.35p 1.35p 1.30p 1.35p 242757
31/05/2018 1.35p 1.35p 1.35p 1.35p 0
30/05/2018 1.35p 1.35p 1.35p 1.35p 0
29/05/2018 1.35p 1.35p 1.34p 1.35p 100000
25/05/2018 1.35p 1.35p 1.35p 1.35p 0
24/05/2018 1.35p 1.35p 1.35p 1.35p 0
23/05/2018 1.35p 1.35p 1.35p 1.35p 0
22/05/2018 1.35p 1.35p 1.35p 1.35p 0
21/05/2018 1.35p 1.35p 1.35p 1.35p 0
18/05/2018 1.35p 1.35p 1.30p 1.35p 462572
17/05/2018 1.35p 1.35p 1.34p 1.35p 97386
16/05/2018 1.35p 1.35p 1.35p 1.35p 0
15/05/2018 1.35p 1.35p 1.35p 1.35p 0
14/05/2018 1.35p 1.35p 1.35p 1.35p 0
11/05/2018 1.35p 1.35p 1.30p 1.35p 200000
10/05/2018 1.35p 1.35p 1.35p 1.35p 1000000
09/05/2018 1.35p 1.35p 1.30p 1.35p 539641
08/05/2018 1.35p 1.35p 1.33p 1.35p 0
04/05/2018 1.33p 1.33p 1.33p 1.33p 1000000
03/05/2018 1.33p 1.33p 1.33p 1.33p 376000
02/05/2018 1.33p 1.33p 1.27p 1.33p 38121
01/05/2018 1.33p 1.33p 1.33p 1.33p 0
30/04/2018 1.33p 1.33p 1.33p 1.33p 0
27/04/2018 1.33p 1.33p 1.31p 1.33p 10428
26/04/2018 1.33p 1.33p 1.33p 1.33p 0
25/04/2018 1.33p 1.33p 1.33p 1.33p 0
24/04/2018 1.33p 1.33p 1.33p 1.33p 0
23/04/2018 1.33p 1.33p 1.26p 1.33p 275000
20/04/2018 1.33p 1.33p 1.33p 1.33p 0
19/04/2018 1.33p 1.33p 1.33p 1.33p 0
18/04/2018 1.33p 1.33p 1.33p 1.33p 0
17/04/2018 1.33p 1.33p 1.33p 1.33p 0
16/04/2018 1.33p 1.33p 1.30p 1.33p 500
13/04/2018 1.33p 1.33p 1.30p 1.33p 234333
12/04/2018 1.33p 1.33p 1.33p 1.33p 0
11/04/2018 1.33p 1.33p 1.33p 1.33p 0
10/04/2018 1.33p 1.33p 1.33p 1.33p 0
09/04/2018 1.35p 1.35p 1.31p 1.33p 271083
06/04/2018 1.38p 1.38p 1.35p 1.35p 227671
05/04/2018 1.40p 1.40p 1.35p 1.38p 150000
04/04/2018 1.40p 1.42p 1.36p 1.40p 1630724
03/04/2018 1.43p 1.43p 1.40p 1.40p 0
29/03/2018 1.43p 1.43p 1.43p 1.43p 5812
28/03/2018 1.43p 1.43p 1.35p 1.43p 764945

*Close Price adjusted for both dividends and splits