Oracle Power (ORCP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/09/2015 1.13p 1.35p 1.13p 1.33p 8526337
24/09/2015 1.35p 1.45p 1.10p 1.45p 976384
23/09/2015 1.43p 1.43p 1.43p 1.43p 6868
22/09/2015 1.43p 1.45p 1.40p 1.45p 904976
21/09/2015 1.43p 1.48p 1.41p 1.43p 1625000
18/09/2015 1.43p 1.43p 1.40p 1.43p 610000
17/09/2015 1.45p 1.45p 1.40p 1.43p 400000
16/09/2015 1.43p 1.45p 1.43p 1.45p 65000
15/09/2015 1.43p 1.43p 1.43p 1.43p 0
14/09/2015 1.48p 1.48p 1.43p 1.43p 202905
11/09/2015 1.48p 1.50p 1.45p 1.48p 683153
10/09/2015 1.48p 1.49p 1.45p 1.48p 1000000
09/09/2015 1.50p 1.50p 1.45p 1.48p 74802
08/09/2015 1.50p 1.50p 1.50p 1.50p 0
07/09/2015 1.50p 1.55p 1.45p 1.50p 2689414
04/09/2015 1.50p 1.50p 1.46p 1.50p 1180000
03/09/2015 1.48p 1.50p 1.40p 1.50p 1700000
02/09/2015 1.50p 1.55p 1.47p 1.48p 1100000
01/09/2015 1.50p 1.50p 1.45p 1.50p 100000
28/08/2015 1.50p 1.50p 1.47p 1.50p 450000
27/08/2015 1.50p 1.53p 1.46p 1.50p 1380000
26/08/2015 1.50p 1.50p 1.47p 1.50p 444712
25/08/2015 1.50p 1.54p 1.50p 1.50p 323899
24/08/2015 1.58p 1.65p 1.43p 1.48p 3086156
21/08/2015 1.60p 1.60p 1.57p 1.58p 60000
20/08/2015 1.65p 1.69p 1.60p 1.65p 2093330
19/08/2015 1.68p 1.75p 1.60p 1.65p 798846
18/08/2015 1.63p 1.74p 1.60p 1.68p 3060990
17/08/2015 1.55p 1.65p 1.55p 1.63p 654528
14/08/2015 1.55p 1.61p 1.55p 1.55p 205000
13/08/2015 1.55p 1.59p 1.55p 1.55p 14429
12/08/2015 1.58p 1.61p 1.50p 1.55p 1504629
11/08/2015 1.33p 1.77p 1.33p 1.58p 7447028
10/08/2015 1.33p 1.35p 1.33p 1.33p 742606
07/08/2015 1.33p 1.33p 1.33p 1.33p 0
06/08/2015 1.33p 1.33p 1.33p 1.33p 0
05/08/2015 1.33p 1.33p 1.30p 1.33p 556004
04/08/2015 1.33p 1.33p 1.33p 1.33p 0
03/08/2015 1.33p 1.33p 1.33p 1.33p 0
31/07/2015 1.33p 1.33p 1.31p 1.33p 13591
30/07/2015 1.33p 1.33p 1.30p 1.33p 176389
29/07/2015 1.33p 1.33p 1.32p 1.33p 100000
28/07/2015 1.33p 1.33p 1.30p 1.33p 100
27/07/2015 1.38p 1.38p 1.32p 1.33p 250000
24/07/2015 1.38p 1.38p 1.38p 1.38p 0
23/07/2015 1.33p 1.38p 1.33p 1.38p 57462
22/07/2015 1.33p 1.35p 1.33p 1.33p 73481
21/07/2015 1.33p 1.33p 1.33p 1.33p 250000
20/07/2015 1.45p 1.45p 1.28p 1.33p 1397166
17/07/2015 1.45p 1.45p 1.45p 1.45p 0
16/07/2015 1.48p 1.48p 1.45p 1.45p 117906
15/07/2015 1.48p 1.48p 1.48p 1.48p 0
14/07/2015 1.48p 1.48p 1.45p 1.48p 150000
13/07/2015 1.48p 1.48p 1.48p 1.48p 0
10/07/2015 1.60p 1.60p 1.45p 1.48p 279720
09/07/2015 1.60p 1.60p 1.55p 1.60p 50000
08/07/2015 1.70p 1.70p 1.40p 1.60p 7192899
07/07/2015 1.70p 1.70p 1.69p 1.70p 295150
06/07/2015 1.75p 1.75p 1.70p 1.70p 50000
03/07/2015 1.75p 1.75p 1.74p 1.75p 215000
02/07/2015 1.75p 1.75p 1.70p 1.75p 751149
01/07/2015 1.78p 1.78p 1.70p 1.75p 250000
30/06/2015 1.75p 1.80p 1.75p 1.80p 200000
29/06/2015 1.78p 1.80p 1.67p 1.75p 532814
26/06/2015 1.83p 1.83p 1.76p 1.83p 1005128
25/06/2015 1.83p 1.83p 1.80p 1.83p 363592
24/06/2015 1.83p 1.88p 1.80p 1.83p 1361758
23/06/2015 1.73p 1.83p 1.73p 1.83p 521504
22/06/2015 1.73p 1.77p 1.68p 1.73p 71063
19/06/2015 1.68p 1.73p 1.67p 1.73p 273615
18/06/2015 1.68p 1.70p 1.66p 1.70p 200000
17/06/2015 1.68p 1.68p 1.65p 1.68p 829476
16/06/2015 1.68p 1.68p 1.66p 1.68p 287534
15/06/2015 1.68p 1.68p 1.65p 1.68p 844000
12/06/2015 1.73p 1.73p 1.68p 1.68p 50000
11/06/2015 1.83p 1.83p 1.65p 1.73p 1374861
10/06/2015 1.83p 1.83p 1.80p 1.83p 13891
09/06/2015 1.85p 1.87p 1.75p 1.83p 346618
08/06/2015 1.85p 1.87p 1.83p 1.85p 436396
05/06/2015 1.85p 1.85p 1.85p 1.85p 19540
04/06/2015 1.85p 1.86p 1.85p 1.85p 2000
03/06/2015 1.85p 1.85p 1.80p 1.85p 57000
02/06/2015 1.85p 1.85p 1.85p 1.85p 500000
01/06/2015 1.90p 1.90p 1.80p 1.85p 1440000
29/05/2015 1.93p 1.93p 1.90p 1.90p 181832
28/05/2015 1.95p 2.00p 1.90p 1.93p 5022413
27/05/2015 1.90p 1.98p 1.90p 1.95p 256775
26/05/2015 1.68p 1.95p 1.67p 1.90p 3541425
22/05/2015 1.53p 1.70p 1.53p 1.68p 1878592
21/05/2015 1.53p 1.53p 1.50p 1.53p 2005783
20/05/2015 1.53p 1.55p 1.52p 1.53p 604581
19/05/2015 1.48p 1.58p 1.48p 1.53p 982574
18/05/2015 1.48p 1.48p 1.43p 1.48p 35506
15/05/2015 1.48p 1.48p 1.43p 1.48p 500150
14/05/2015 1.48p 1.48p 1.43p 1.48p 138000
13/05/2015 1.48p 1.48p 1.48p 1.48p 0
12/05/2015 1.48p 1.48p 1.40p 1.48p 274824
11/05/2015 1.48p 1.48p 1.48p 1.48p 0
08/05/2015 1.50p 1.50p 1.38p 1.48p 972575
07/05/2015 1.50p 1.50p 1.38p 1.50p 1835135
06/05/2015 1.55p 1.55p 1.50p 1.50p 340783
05/05/2015 1.48p 1.55p 1.47p 1.55p 1135331
01/05/2015 1.45p 1.50p 1.44p 1.48p 838121
30/04/2015 1.35p 1.50p 1.35p 1.45p 118072
29/04/2015 1.35p 1.35p 1.32p 1.35p 2274752
28/04/2015 1.35p 1.38p 1.33p 1.33p 739434
27/04/2015 1.35p 1.38p 1.33p 1.35p 135456
24/04/2015 1.35p 1.39p 1.35p 1.35p 53400
23/04/2015 1.35p 1.38p 1.35p 1.35p 1062393
22/04/2015 1.35p 1.36p 1.35p 1.35p 82881
21/04/2015 1.38p 1.38p 1.30p 1.35p 4762573
20/04/2015 1.28p 1.40p 1.25p 1.38p 5651082
17/04/2015 1.28p 1.29p 1.28p 1.28p 11645
16/04/2015 1.28p 1.28p 1.28p 1.28p 0
15/04/2015 1.30p 1.30p 1.25p 1.28p 1412403
14/04/2015 1.33p 1.33p 1.28p 1.30p 355000
13/04/2015 1.33p 1.33p 1.31p 1.33p 50000
10/04/2015 1.33p 1.34p 1.31p 1.33p 17519
09/04/2015 1.33p 1.35p 1.31p 1.35p 584154
08/04/2015 1.33p 1.33p 1.33p 1.33p 0
07/04/2015 1.33p 1.35p 1.20p 1.33p 12029391
02/04/2015 0.93p 1.35p 0.90p 1.33p 5733345
01/04/2015 0.93p 0.93p 0.90p 0.93p 75000
31/03/2015 0.93p 0.93p 0.91p 0.93p 38412
30/03/2015 0.93p 0.94p 0.90p 0.93p 3437000
27/03/2015 0.93p 0.93p 0.90p 0.93p 1600000
26/03/2015 0.93p 0.93p 0.93p 0.93p 0
25/03/2015 0.93p 0.93p 0.92p 0.93p 572129
24/03/2015 0.93p 0.93p 0.93p 0.93p 0
23/03/2015 1.00p 1.00p 0.85p 0.93p 547350
20/03/2015 1.00p 1.00p 0.95p 1.00p 6250469
19/03/2015 0.98p 1.00p 0.95p 1.00p 215884
18/03/2015 0.98p 0.98p 0.98p 0.98p 0
17/03/2015 1.05p 1.05p 0.93p 0.98p 1697240
16/03/2015 1.03p 1.03p 1.00p 1.03p 100000
13/03/2015 1.03p 1.03p 1.00p 1.03p 370464
12/03/2015 1.03p 1.03p 1.00p 1.03p 2001524
11/03/2015 1.03p 1.07p 1.00p 1.03p 1729081
10/03/2015 0.88p 0.90p 0.86p 0.88p 997747
09/03/2015 0.88p 0.90p 0.86p 0.88p 100000
06/03/2015 0.88p 0.90p 0.86p 0.88p 690555
05/03/2015 0.88p 0.90p 0.86p 0.88p 180894
04/03/2015 0.85p 0.90p 0.81p 0.88p 368389
03/03/2015 0.83p 0.85p 0.80p 0.85p 1731611
02/03/2015 0.83p 0.83p 0.83p 0.83p 0
27/02/2015 0.83p 0.83p 0.80p 0.83p 171653
26/02/2015 0.83p 0.83p 0.80p 0.83p 100000
25/02/2015 0.88p 0.88p 0.80p 0.83p 1923502
24/02/2015 0.90p 0.90p 0.86p 0.88p 246694
23/02/2015 0.98p 1.00p 0.87p 0.90p 1391772
20/02/2015 0.75p 0.80p 0.75p 0.80p 3044515
19/02/2015 0.75p 0.78p 0.75p 0.75p 30716
18/02/2015 0.75p 0.80p 0.75p 0.75p 844880
17/02/2015 0.75p 0.80p 0.72p 0.75p 200000
16/02/2015 0.75p 0.80p 0.70p 0.80p 1730879
13/02/2015 0.75p 0.75p 0.73p 0.75p 700000
12/02/2015 0.75p 0.75p 0.73p 0.75p 681967
11/02/2015 0.75p 0.75p 0.74p 0.75p 744048
10/02/2015 0.78p 0.78p 0.70p 0.75p 243097
09/02/2015 0.73p 0.78p 0.70p 0.78p 5303664
06/02/2015 0.83p 0.83p 0.72p 0.83p 645149
05/02/2015 0.83p 0.83p 0.80p 0.83p 423437
04/02/2015 0.83p 0.83p 0.80p 0.83p 372012
03/02/2015 0.83p 0.83p 0.80p 0.83p 234506
02/02/2015 0.83p 0.83p 0.80p 0.83p 100000
30/01/2015 0.83p 0.83p 0.83p 0.83p 0
29/01/2015 0.83p 0.83p 0.80p 0.83p 59547
28/01/2015 0.83p 0.83p 0.80p 0.83p 490006
27/01/2015 0.83p 0.83p 0.80p 0.83p 100601
26/01/2015 0.83p 0.83p 0.80p 0.83p 334574
23/01/2015 0.83p 0.83p 0.80p 0.83p 12312
22/01/2015 0.83p 0.83p 0.80p 0.83p 6001
21/01/2015 0.83p 0.83p 0.80p 0.83p 12345
20/01/2015 0.83p 0.83p 0.80p 0.83p 530599
19/01/2015 0.83p 0.83p 0.80p 0.83p 322500
16/01/2015 0.83p 0.83p 0.80p 0.83p 175000
15/01/2015 0.83p 0.83p 0.80p 0.83p 3178
14/01/2015 0.83p 0.83p 0.83p 0.83p 0
13/01/2015 0.83p 0.83p 0.80p 0.83p 366152
12/01/2015 0.83p 0.83p 0.75p 0.83p 349195
09/01/2015 0.85p 0.90p 0.75p 0.83p 852472
08/01/2015 0.83p 0.85p 0.80p 0.85p 3389969
07/01/2015 0.80p 0.84p 0.75p 0.83p 568768
06/01/2015 0.65p 0.93p 0.65p 0.80p 9559461
05/01/2015 0.45p 0.60p 0.45p 0.53p 152459
02/01/2015 0.45p 0.45p 0.45p 0.45p 0
31/12/2014 0.45p 0.45p 0.45p 0.45p 0
30/12/2014 0.45p 0.45p 0.45p 0.45p 0
29/12/2014 0.45p 0.45p 0.45p 0.45p 0
24/12/2014 0.43p 0.45p 0.43p 0.45p 350000
23/12/2014 0.40p 0.43p 0.35p 0.43p 5005000
22/12/2014 0.38p 0.40p 0.35p 0.40p 2112111
19/12/2014 0.38p 0.38p 0.38p 0.38p 0
18/12/2014 0.48p 0.48p 0.25p 0.38p 11682462
17/12/2014 0.48p 0.48p 0.48p 0.48p 0
16/12/2014 0.48p 0.49p 0.45p 0.48p 23180
15/12/2014 0.48p 0.48p 0.45p 0.48p 98288
12/12/2014 0.60p 0.61p 0.48p 0.48p 1892398
11/12/2014 0.90p 0.90p 0.60p 0.60p 5398067
10/12/2014 1.18p 1.18p 1.10p 1.18p 10000

*Close Price adjusted for both dividends and splits