- Share Prices
Oracle Power PLC (ORCP)
0.30p-0.01 (-3.28%)17 Aug 2022, 16:35
Oracle Power PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 16, 2022 | 0.29p | 0.32p | 0.29p | 0.30p | 50,148,419 |
Aug 15, 2022 | 0.30p | 0.32p | 0.29p | 0.30p | 16,400,258 |
Aug 12, 2022 | 0.31p | 0.31p | 0.29p | 0.30p | 46,156,722 |
Aug 11, 2022 | 0.31p | 0.31p | 0.30p | 0.31p | 10,540,606 |
Aug 10, 2022 | 0.31p | 0.31p | 0.30p | 0.31p | 8,116,123 |
Aug 9, 2022 | 0.34p | 0.34p | 0.31p | 0.31p | 9,950,652 |
Aug 8, 2022 | 0.32p | 0.35p | 0.31p | 0.34p | 33,810,321 |
Aug 5, 2022 | 0.30p | 0.33p | 0.30p | 0.32p | 159,477,975 |
Aug 4, 2022 | 0.33p | 0.42p | 0.33p | 0.38p | 65,722,193 |
Aug 3, 2022 | 0.31p | 0.34p | 0.31p | 0.33p | 39,295,821 |
Aug 2, 2022 | 0.30p | 0.29p | 0.28p | 0.28p | 13,760,199 |
Aug 1, 2022 | 0.30p | 0.31p | 0.29p | 0.30p | 11,538,390 |
Jul 29, 2022 | 0.30p | 0.31p | 0.29p | 0.30p | 4,017,346 |
Jul 28, 2022 | 0.30p | 0.31p | 0.29p | 0.30p | 4,608,102 |
Jul 27, 2022 | 0.28p | 0.30p | 0.28p | 0.30p | 19,348,773 |
Jul 26, 2022 | 0.29p | 0.30p | 0.28p | 0.28p | 6,080,454 |
Jul 25, 2022 | 0.29p | 0.30p | 0.29p | 0.29p | 748,912 |
Jul 22, 2022 | 0.29p | 0.30p | 0.29p | 0.29p | 3,950,581 |
Jul 21, 2022 | 0.30p | 0.30p | 0.28p | 0.29p | 5,405,967 |
Jul 20, 2022 | 0.31p | 0.33p | 0.29p | 0.30p | 2,161,296 |
Jul 19, 2022 | 0.32p | 0.33p | 0.29p | 0.31p | 1,910,504 |
Jul 18, 2022 | 0.32p | 0.32p | 0.30p | 0.32p | 1,369,094 |
Jul 15, 2022 | 0.32p | 0.33p | 0.31p | 0.32p | 6,875,875 |
Jul 14, 2022 | 0.33p | 0.33p | 0.31p | 0.32p | 7,951,898 |
Jul 13, 2022 | 0.34p | 0.35p | 0.33p | 0.33p | 5,055,043 |
Jul 12, 2022 | 0.34p | 0.36p | 0.33p | 0.34p | 3,669,622 |
Jul 11, 2022 | 0.32p | 0.37p | 0.31p | 0.35p | 41,230,879 |
Jul 8, 2022 | 0.30p | 0.33p | 0.30p | 0.32p | 14,611,871 |
Jul 7, 2022 | 0.27p | 0.31p | 0.26p | 0.30p | 15,252,900 |
Jul 6, 2022 | 0.28p | 0.29p | 0.27p | 0.27p | 5,343,976 |
Jul 5, 2022 | 0.29p | 0.31p | 0.28p | 0.28p | 5,214,007 |
Jul 4, 2022 | 0.27p | 0.31p | 0.27p | 0.29p | 30,988,950 |
Jul 1, 2022 | 0.21p | 0.27p | 0.20p | 0.27p | 71,997,246 |
Jun 30, 2022 | 0.23p | 0.24p | 0.20p | 0.21p | 23,301,692 |
Jun 29, 2022 | 0.24p | 0.25p | 0.23p | 0.23p | 7,951,384 |
Jun 28, 2022 | 0.25p | 0.25p | 0.24p | 0.24p | 3,193,924 |
Jun 27, 2022 | 0.25p | 0.26p | 0.24p | 0.25p | 13,687,143 |
Jun 24, 2022 | 0.27p | 0.27p | 0.23p | 0.25p | 47,108,996 |
Jun 23, 2022 | 0.27p | 0.28p | 0.26p | 0.27p | 1,790,883 |
Jun 22, 2022 | 0.27p | 0.28p | 0.25p | 0.27p | 5,543,621 |
Jun 21, 2022 | 0.29p | 0.29p | 0.25p | 0.27p | 6,967,076 |
Jun 20, 2022 | 0.29p | 0.30p | 0.28p | 0.29p | 3,133,626 |
Jun 17, 2022 | 0.28p | 0.30p | 0.28p | 0.29p | 11,025,903 |
Jun 16, 2022 | 0.28p | 0.29p | 0.27p | 0.28p | 5,139,592 |
Jun 15, 2022 | 0.28p | 0.29p | 0.28p | 0.28p | 13,016,174 |
Jun 14, 2022 | 0.28p | 0.29p | 0.28p | 0.28p | 8,627,375 |
Jun 13, 2022 | 0.32p | 0.32p | 0.28p | 0.28p | 39,561,437 |
Jun 10, 2022 | 0.29p | 0.33p | 0.29p | 0.30p | 8,731,012 |
Jun 9, 2022 | 0.34p | 0.35p | 0.29p | 0.29p | 21,756,940 |
Jun 8, 2022 | 0.33p | 0.33p | 0.31p | 0.33p | 3,599,653 |