Orcadian Energy Plc (ORCA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:56PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 12.00 | 12.50 | 11.00 | 11.43 | 11.43 | 525,269 |
| 03 May 2024 | 10.88 | 12.34 | 10.50 | 12.00 | 12.00 | 1,216,736 |
| 02 May 2024 | 10.88 | 11.25 | 10.50 | 10.88 | 10.88 | 15,964 |
| 01 May 2024 | 10.88 | 11.25 | 10.86 | 10.88 | 10.88 | 624 |
| 30 Apr 2024 | 10.88 | 11.25 | 10.30 | 10.88 | 10.88 | 159,289 |
| 29 Apr 2024 | 10.88 | 11.25 | 10.50 | 10.88 | 10.88 | 124,454 |
| 26 Apr 2024 | 10.88 | 11.25 | 10.82 | 10.88 | 10.88 | 16,306 |
| 25 Apr 2024 | 10.88 | 10.81 | 10.80 | 10.88 | 10.88 | 42,024 |
| 24 Apr 2024 | 10.75 | 11.10 | 10.50 | 10.88 | 10.88 | 387,596 |
| 23 Apr 2024 | 10.00 | 11.50 | 9.50 | 10.75 | 10.75 | 506,988 |
| 22 Apr 2024 | 9.25 | 10.17 | 9.00 | 10.00 | 10.00 | 457,164 |
| 19 Apr 2024 | 9.50 | 10.00 | 9.00 | 9.25 | 9.25 | 196,585 |
| 18 Apr 2024 | 9.93 | 10.00 | 9.35 | 9.50 | 9.50 | 175,360 |
| 17 Apr 2024 | 10.50 | 10.33 | 9.60 | 9.93 | 9.93 | 484,500 |
| 16 Apr 2024 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | 195,318 |
| 15 Apr 2024 | 11.25 | 11.50 | 10.10 | 11.00 | 11.00 | 431,466 |
| 12 Apr 2024 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | 70,942 |
| 11 Apr 2024 | 11.00 | 12.00 | 10.50 | 11.00 | 11.00 | 583,019 |
| 10 Apr 2024 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | 491,336 |
| 09 Apr 2024 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 169,967 |
| 08 Apr 2024 | 11.13 | 12.20 | 10.50 | 10.75 | 10.75 | 764,413 |
| 05 Apr 2024 | 11.75 | 12.75 | 10.66 | 11.13 | 11.13 | 1,325,608 |
| 04 Apr 2024 | 13.75 | 14.80 | 11.00 | 12.00 | 12.00 | 1,362,017 |
| 03 Apr 2024 | 16.25 | 17.00 | 13.00 | 14.80 | 14.80 | 2,023,223 |
| 02 Apr 2024 | 9.25 | 19.00 | 9.00 | 16.00 | 16.00 | 3,896,993 |
| 28 Mar 2024 | 9.00 | 9.00 | 8.50 | 8.75 | 8.75 | 163,992 |
| 27 Mar 2024 | 9.00 | 8.94 | 8.50 | 8.75 | 8.75 | 45,541 |
| 26 Mar 2024 | 9.00 | 8.62 | 8.62 | 8.75 | 8.75 | 5,801 |
| 25 Mar 2024 | 9.00 | 9.20 | 8.50 | 9.00 | 9.00 | 68,140 |
| 22 Mar 2024 | 9.00 | 9.00 | 8.61 | 9.00 | 9.00 | 2,418 |
| 21 Mar 2024 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 149 |
| 20 Mar 2024 | 9.50 | 10.00 | 8.61 | 9.00 | 9.00 | 56,447 |
| 19 Mar 2024 | 9.50 | 10.00 | 9.01 | 9.50 | 9.50 | 10,456 |
| 18 Mar 2024 | 9.50 | 10.00 | 9.16 | 9.50 | 9.50 | 16,310 |
| 15 Mar 2024 | 9.50 | 9.44 | 9.44 | 9.50 | 9.50 | 48,548 |
| 14 Mar 2024 | 8.50 | 10.50 | 8.22 | 9.50 | 9.50 | 383,328 |
| 13 Mar 2024 | 8.25 | 8.50 | 8.43 | 8.50 | 8.50 | 118,179 |
| 12 Mar 2024 | 8.75 | 8.50 | 8.00 | 8.25 | 8.25 | 182,642 |
| 11 Mar 2024 | 8.75 | 9.00 | 8.00 | 8.75 | 8.75 | 58,266 |
| 08 Mar 2024 | 8.75 | 8.95 | 8.67 | 8.75 | 8.75 | 115,115 |
| 07 Mar 2024 | 9.75 | 10.00 | 8.00 | 8.75 | 8.75 | 196,553 |
| 06 Mar 2024 | 10.50 | 10.50 | 9.66 | 9.75 | 9.75 | 135,238 |
| 05 Mar 2024 | 11.25 | 11.50 | 10.28 | 10.50 | 10.50 | 175,312 |
| 04 Mar 2024 | 11.60 | 12.00 | 10.75 | 11.00 | 11.00 | 401,791 |
| 01 Mar 2024 | 11.60 | 12.00 | 11.20 | 11.60 | 11.60 | 76,967 |
| 29 Feb 2024 | 11.60 | 12.00 | 11.25 | 11.60 | 11.60 | 114,582 |
| 28 Feb 2024 | 11.50 | 12.00 | 11.46 | 11.60 | 11.60 | 94,891 |
| 27 Feb 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 236,012 |
| 26 Feb 2024 | 11.50 | 12.00 | 11.15 | 11.50 | 11.50 | 33,722 |
| 23 Feb 2024 | 11.25 | 11.90 | 11.44 | 11.50 | 11.50 | 58,461 |
| 22 Feb 2024 | 11.25 | 11.48 | 11.00 | 11.25 | 11.25 | 24,027 |
| 21 Feb 2024 | 10.75 | 11.50 | 10.80 | 11.25 | 11.25 | 131,400 |
| 20 Feb 2024 | 10.75 | 10.50 | 10.50 | 10.75 | 10.75 | 480 |
| 19 Feb 2024 | 11.25 | 11.00 | 10.55 | 10.75 | 10.75 | 62,898 |
| 16 Feb 2024 | 11.35 | 11.70 | 11.02 | 11.25 | 11.25 | 43,729 |
| 15 Feb 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 14 Feb 2024 | 11.50 | 12.00 | 11.00 | 11.35 | 11.35 | 136,225 |
| 13 Feb 2024 | 11.50 | 11.21 | 11.00 | 11.50 | 11.50 | 32,705 |
| 12 Feb 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 96 |
| 09 Feb 2024 | 11.50 | 12.00 | 10.80 | 11.50 | 11.50 | 24,379 |
| 08 Feb 2024 | 11.50 | 11.70 | 11.00 | 11.50 | 11.50 | 34,896 |
| 07 Feb 2024 | 12.25 | 12.50 | 11.05 | 11.50 | 11.50 | 436,435 |
| 06 Feb 2024 | 13.25 | 13.00 | 12.50 | 12.25 | 12.25 | 22,858 |
| 05 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 02 Feb 2024 | 13.25 | 13.05 | 12.50 | 13.25 | 13.25 | 83,618 |
| 01 Feb 2024 | 12.25 | 15.00 | 12.00 | 13.25 | 13.25 | 140,635 |
| 31 Jan 2024 | 12.00 | 13.00 | 11.50 | 12.50 | 12.50 | 102,544 |
| 30 Jan 2024 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | 49,826 |
| 29 Jan 2024 | 11.75 | 12.50 | 11.13 | 12.25 | 12.25 | 319,433 |
| 26 Jan 2024 | 11.75 | 12.00 | 11.50 | 12.25 | 12.25 | 50,559 |
| 25 Jan 2024 | 12.25 | 12.50 | 11.50 | 12.25 | 12.25 | 7,388 |
| 24 Jan 2024 | 12.50 | 12.50 | 11.50 | 12.25 | 12.25 | 135,713 |
| 23 Jan 2024 | 12.50 | 12.50 | 12.28 | 12.50 | 12.50 | 9,467 |
| 22 Jan 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 20,116 |
| 19 Jan 2024 | 12.75 | 12.85 | 12.06 | 12.50 | 12.50 | 38,006 |
| 18 Jan 2024 | 12.50 | 12.60 | 11.00 | 12.75 | 12.75 | 299,708 |
| 17 Jan 2024 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 27,103 |
| 16 Jan 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 717 |
| 15 Jan 2024 | 12.52 | 12.80 | 12.50 | 12.50 | 12.50 | 57,000 |
| 12 Jan 2024 | 12.25 | 13.00 | 11.66 | 12.50 | 12.50 | 312,640 |
| 11 Jan 2024 | 12.50 | 13.00 | 11.43 | 12.25 | 12.25 | 221,625 |
| 10 Jan 2024 | 12.50 | 12.31 | 12.31 | 12.50 | 12.50 | 20,000 |
| 09 Jan 2024 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 154,759 |
| 08 Jan 2024 | 12.25 | 12.88 | 12.00 | 12.50 | 12.50 | 2,480,699 |
| 05 Jan 2024 | 12.00 | 12.50 | 12.20 | 12.50 | 12.50 | 69,420 |
| 04 Jan 2024 | 12.50 | 13.00 | 11.30 | 11.30 | 11.30 | 135,836 |
| 03 Jan 2024 | 12.50 | 12.01 | 11.80 | 12.50 | 12.50 | 4,725 |
| 02 Jan 2024 | 12.50 | 13.00 | 11.00 | 12.50 | 12.50 | 392,293 |
| 29 Dec 2023 | 12.50 | 12.70 | 12.00 | 12.50 | 12.50 | 55,966 |
| 28 Dec 2023 | 13.50 | 14.00 | 12.00 | 12.20 | 12.20 | 354,130 |
| 27 Dec 2023 | 13.75 | 14.00 | 12.04 | 13.50 | 13.50 | 204,594 |
| 22 Dec 2023 | 13.75 | 13.70 | 13.10 | 13.75 | 13.75 | 28,494 |
| 21 Dec 2023 | 14.25 | 14.50 | 13.50 | 13.75 | 13.75 | 94,467 |
| 20 Dec 2023 | 14.50 | 15.00 | 13.56 | 14.25 | 14.25 | 72,688 |
| 19 Dec 2023 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 85,274 |
| 18 Dec 2023 | 16.50 | 18.00 | 14.00 | 14.70 | 14.70 | 257,331 |
| 15 Dec 2023 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | 60,001 |
| 14 Dec 2023 | 16.50 | 18.00 | 15.00 | 16.50 | 16.50 | 60,354 |
| 13 Dec 2023 | 17.50 | 19.00 | 16.00 | 17.00 | 17.00 | 116,722 |
| 12 Dec 2023 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | 54,012 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.