1. Share Prices

  2. Oracle Power PLC (ORCP)

0.33p-0.01 (-4.35%)20 May 2022, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Oracle Power PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 20220.36p0.36p0.33p0.34p12,726,752
Jan 20, 20220.34p0.38p0.33p0.36p36,881,675
Jan 19, 20220.34p0.34p0.33p0.34p7,909,629
Jan 18, 20220.36p0.37p0.33p0.34p21,199,165
Jan 17, 20220.35p0.35p0.34p0.34p20,691,726
Jan 14, 20220.36p0.38p0.34p0.35p37,836,699
Jan 13, 20220.39p0.39p0.35p0.37p35,752,862
Jan 12, 20220.40p0.40p0.38p0.39p26,239,657
Jan 11, 20220.41p0.41p0.38p0.40p28,633,927
Jan 10, 20220.41p0.43p0.40p0.41p13,794,396
Jan 7, 20220.41p0.44p0.40p0.41p27,016,285
Jan 6, 20220.46p0.46p0.41p0.41p44,124,923
Jan 5, 20220.48p0.57p0.45p0.46p91,938,092
Jan 4, 20220.47p0.50p0.45p0.47p37,901,025
Dec 31, 20210.43p0.50p0.42p0.47p25,939,705
Dec 30, 20210.43p0.44p0.42p0.43p9,920,540
Dec 29, 20210.43p0.45p0.42p0.43p8,285,491
Dec 24, 20210.39p0.45p0.38p0.43p13,694,043
Dec 23, 20210.41p0.42p0.38p0.39p27,372,903
Dec 22, 20210.42p0.44p0.40p0.41p13,263,042
Dec 21, 20210.42p0.43p0.39p0.42p14,062,264
Dec 20, 20210.43p0.45p0.40p0.42p13,261,381
Dec 17, 20210.43p0.45p0.42p0.43p9,560,709
Dec 16, 20210.44p0.47p0.43p0.44p13,544,209
Dec 15, 20210.48p0.48p0.43p0.44p32,150,607
Dec 14, 20210.54p0.55p0.44p0.50p42,234,807
Dec 13, 20210.57p0.63p0.53p0.54p71,359,443
Dec 10, 20210.46p0.60p0.45p0.57p64,992,899
Dec 9, 20210.44p0.47p0.44p0.46p52,584,353
Dec 8, 20210.43p0.47p0.42p0.44p27,164,403
Dec 7, 20210.41p0.45p0.40p0.43p33,854,648
Dec 6, 20210.41p0.43p0.40p0.41p19,261,682
Dec 3, 20210.41p0.43p0.39p0.41p38,248,505
Dec 2, 20210.41p0.43p0.35p0.42p54,036,249
Dec 1, 20210.34p0.43p0.33p0.41p64,068,536
Nov 30, 20210.33p0.38p0.32p0.34p63,037,777
Nov 29, 20210.34p0.34p0.31p0.33p18,605,134
Nov 26, 20210.32p0.35p0.32p0.34p19,470,327
Nov 25, 20210.34p0.35p0.33p0.34p18,043,236
Nov 24, 20210.33p0.34p0.32p0.34p26,509,375
Nov 23, 20210.34p0.34p0.33p0.33p7,851,049
Nov 22, 20210.34p0.38p0.33p0.33p23,076,834
Nov 19, 20210.34p0.34p0.33p0.34p5,124,235
Nov 18, 20210.34p0.35p0.33p0.34p6,421,671
Nov 17, 20210.34p0.35p0.33p0.34p8,063,043
Nov 16, 20210.36p0.38p0.34p0.34p6,591,369
Nov 15, 20210.36p0.38p0.35p0.36p23,449,980
Nov 12, 20210.35p0.38p0.35p0.36p13,448,421
Nov 11, 20210.34p0.36p0.34p0.35p12,829,552
Nov 10, 20210.35p0.37p0.33p0.35p15,689,937
123456
Showing 1 to 50 of 253

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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03