1. Share Prices

  2. Orcadian Energy PLC (ORCA)

10.88p+0.24 (+2.21%)24 Apr 2024, 15:06
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
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
Mar 1, 202411.60p12.00p11.20p11.60p76,967
Feb 29, 202411.60p12.00p11.25p11.60p114,582
Feb 28, 202411.50p12.00p11.46p11.60p94,891
Feb 27, 202411.50p12.00p11.00p11.50p236,012
Feb 26, 202411.50p12.00p11.15p11.50p33,722
Feb 23, 202411.25p11.90p11.44p11.50p58,461
Feb 22, 202411.25p11.47p11.00p11.25p24,027
Feb 21, 202410.75p11.50p10.80p11.25p131,400
Feb 20, 202410.75p10.50p10.50p10.75p480
Feb 19, 202411.25p11.00p10.55p10.75p62,898
Feb 16, 202411.35p11.70p11.03p11.25p43,729
Feb 14, 202411.50p12.00p11.00p11.35p136,225
Feb 13, 202411.50p11.21p11.00p11.50p32,705
Feb 12, 202411.50p11.00p11.00p11.50p96
Feb 9, 202411.50p12.00p10.80p11.50p24,379
12345
Showing 1 to 50 of 232

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.185.90
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61
Hochschild Mining PLC156.803.57

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Mitie Group PLC116.00-3.33
Workspace Group PLC481.00-3.32