1. Share Prices

  2. Oracle Power PLC (ORCP)

0.30p-0.01 (-3.28%)17 Aug 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Oracle Power PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 16, 20220.29p0.32p0.29p0.30p50,148,419
Aug 15, 20220.30p0.32p0.29p0.30p16,400,258
Aug 12, 20220.31p0.31p0.29p0.30p46,156,722
Aug 11, 20220.31p0.31p0.30p0.31p10,540,606
Aug 10, 20220.31p0.31p0.30p0.31p8,116,123
Aug 9, 20220.34p0.34p0.31p0.31p9,950,652
Aug 8, 20220.32p0.35p0.31p0.34p33,810,321
Aug 5, 20220.30p0.33p0.30p0.32p159,477,975
Aug 4, 20220.33p0.42p0.33p0.38p65,722,193
Aug 3, 20220.31p0.34p0.31p0.33p39,295,821
Aug 2, 20220.30p0.29p0.28p0.28p13,760,199
Aug 1, 20220.30p0.31p0.29p0.30p11,538,390
Jul 29, 20220.30p0.31p0.29p0.30p4,017,346
Jul 28, 20220.30p0.31p0.29p0.30p4,608,102
Jul 27, 20220.28p0.30p0.28p0.30p19,348,773
Jul 26, 20220.29p0.30p0.28p0.28p6,080,454
Jul 25, 20220.29p0.30p0.29p0.29p748,912
Jul 22, 20220.29p0.30p0.29p0.29p3,950,581
Jul 21, 20220.30p0.30p0.28p0.29p5,405,967
Jul 20, 20220.31p0.33p0.29p0.30p2,161,296
Jul 19, 20220.32p0.33p0.29p0.31p1,910,504
Jul 18, 20220.32p0.32p0.30p0.32p1,369,094
Jul 15, 20220.32p0.33p0.31p0.32p6,875,875
Jul 14, 20220.33p0.33p0.31p0.32p7,951,898
Jul 13, 20220.34p0.35p0.33p0.33p5,055,043
Jul 12, 20220.34p0.36p0.33p0.34p3,669,622
Jul 11, 20220.32p0.37p0.31p0.35p41,230,879
Jul 8, 20220.30p0.33p0.30p0.32p14,611,871
Jul 7, 20220.27p0.31p0.26p0.30p15,252,900
Jul 6, 20220.28p0.29p0.27p0.27p5,343,976
Jul 5, 20220.29p0.31p0.28p0.28p5,214,007
Jul 4, 20220.27p0.31p0.27p0.29p30,988,950
Jul 1, 20220.21p0.27p0.20p0.27p71,997,246
Jun 30, 20220.23p0.24p0.20p0.21p23,301,692
Jun 29, 20220.24p0.25p0.23p0.23p7,951,384
Jun 28, 20220.25p0.25p0.24p0.24p3,193,924
Jun 27, 20220.25p0.26p0.24p0.25p13,687,143
Jun 24, 20220.27p0.27p0.23p0.25p47,108,996
Jun 23, 20220.27p0.28p0.26p0.27p1,790,883
Jun 22, 20220.27p0.28p0.25p0.27p5,543,621
Jun 21, 20220.29p0.29p0.25p0.27p6,967,076
Jun 20, 20220.29p0.30p0.28p0.29p3,133,626
Jun 17, 20220.28p0.30p0.28p0.29p11,025,903
Jun 16, 20220.28p0.29p0.27p0.28p5,139,592
Jun 15, 20220.28p0.29p0.28p0.28p13,016,174
Jun 14, 20220.28p0.29p0.28p0.28p8,627,375
Jun 13, 20220.32p0.32p0.28p0.28p39,561,437
Jun 10, 20220.29p0.33p0.29p0.30p8,731,012
Jun 9, 20220.34p0.35p0.29p0.29p21,756,940
Jun 8, 20220.33p0.33p0.31p0.33p3,599,653
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Balfour Beatty PLC319.6010.51
Darktrace PLC540.604.93
Bank Of Georgia Group PLC1,974.002.60
Energean PLC1,270.002.25
Ncc Group PLC217.001.64
Ibstock PLC205.001.49

Fallers

CompanyPrice% Chg
Asos PLC852.00-11.20
Persimmon PLC1,704.00-7.84
Essentra PLC235.00-7.66
Chrysalis Investments Limited86.90-7.16
Mitchells & Butlers PLC175.70-6.99
Wizz Air Holdings PLC2,422.00-6.77