1. Share Prices

  2. Orcadian Energy PLC (ORCA)

10.75p-0.88 (-7.53%)16 May 2024, 15:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Orcadian Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 15, 202411.63p11.61p11.61p11.63p4,305
May 14, 202411.63p11.29p11.29p11.63p6,796
May 13, 202411.50p12.00p11.25p11.63p38,914
May 10, 202411.63p11.77p11.29p11.63p6,505
May 9, 202411.63p12.00p11.25p11.63p90,834
May 8, 202411.50p12.00p11.25p11.63p58,851
May 7, 202412.25p12.50p11.00p11.50p556,279
May 3, 202410.88p12.34p10.50p12.00p1,216,736
May 2, 202410.88p11.25p10.50p10.88p15,964
May 1, 202410.88p11.25p10.86p10.88p624
Apr 30, 202410.88p11.25p10.30p10.88p159,289
Apr 29, 202410.88p11.25p10.50p10.88p124,454
Apr 26, 202410.88p11.25p10.82p10.88p16,306
Apr 25, 202410.88p10.81p10.79p10.88p42,024
Apr 24, 202410.75p11.10p10.50p10.88p387,596
Apr 23, 202410.00p11.50p9.50p10.75p506,988
Apr 22, 20249.25p10.17p9.00p10.00p457,164
Apr 19, 20249.50p10.00p9.00p9.25p196,585
Apr 18, 20249.93p10.00p9.35p9.50p175,360
Apr 17, 202410.50p10.33p9.60p9.93p484,500
Apr 16, 202411.00p11.00p10.00p10.50p195,318
Apr 15, 202411.25p11.50p10.10p11.00p431,466
Apr 12, 202411.50p11.50p11.00p11.25p70,942
Apr 11, 202411.00p12.00p10.50p11.00p583,019
Apr 10, 202411.25p11.50p10.50p11.00p491,336
Apr 9, 202410.75p11.50p10.50p11.25p169,967
Apr 8, 202411.13p12.20p10.50p10.75p764,413
Apr 5, 202411.75p12.75p10.66p11.13p1,325,608
Apr 4, 202413.75p14.80p11.00p12.00p1,362,017
Apr 3, 202416.25p17.00p13.00p14.80p2,023,223
Apr 2, 20249.25p19.00p9.00p16.00p3,896,993
Mar 28, 20249.00p9.00p8.50p8.75p163,992
Mar 27, 20249.00p8.95p8.50p8.75p45,541
Mar 26, 20249.00p8.62p8.62p8.75p5,801
Mar 25, 20249.00p9.20p8.50p9.00p68,140
Mar 22, 20249.00p9.00p8.61p9.00p2,418
Mar 21, 20249.00p9.50p8.50p9.00p149
Mar 20, 20249.50p10.00p8.61p9.00p56,447
Mar 19, 20249.50p10.00p9.01p9.50p10,456
Mar 18, 20249.50p10.00p9.16p9.50p16,310
Mar 15, 20249.50p9.44p9.44p9.50p48,548
Mar 14, 20248.50p10.50p8.22p9.50p383,328
Mar 13, 20248.25p8.50p8.43p8.50p118,179
Mar 12, 20248.75p8.50p8.00p8.25p182,642
Mar 11, 20248.75p9.00p8.00p8.75p58,266
Mar 8, 20248.75p8.95p8.67p8.75p115,115
Mar 7, 20249.75p10.00p8.00p8.75p196,553
Mar 6, 202410.50p10.50p9.66p9.75p135,238
Mar 5, 202411.25p11.50p10.28p10.50p175,312
Mar 4, 202411.60p12.00p10.75p11.00p401,791
12345
Showing 1 to 50 of 236

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.