UK Markets close in 4 hrs 54 mins
Markets

European stock markets push higher as Omicron strain concerns ease

Investors have been trying to weigh up the effects of the new COVID variant this week

ORACLE POWER PLC (ORCP-GB.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
0.4270+0.0110 (+2.64%)
As of 08:07AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.42700.42700.42700.42700.427044,621
02 Dec 20210.50000.50000.50000.50000.5000-
01 Dec 20210.50000.50000.50000.50000.5000-
30 Nov 20210.50000.50000.50000.50000.5000-
29 Nov 20210.50000.50000.50000.50000.5000-
26 Nov 20210.50000.50000.50000.50000.5000-
25 Nov 20210.50000.50000.50000.50000.5000-
24 Nov 20210.50000.50000.50000.50000.5000-
23 Nov 20210.50000.50000.50000.50000.5000-
22 Nov 20210.50000.50000.50000.50000.5000-
19 Nov 20210.50000.50000.50000.50000.5000-
18 Nov 20210.50000.50000.50000.50000.5000-
17 Nov 20210.50000.50000.50000.50000.5000-
16 Nov 20210.50000.50000.50000.50000.5000-
15 Nov 20210.50000.50000.50000.50000.5000-
12 Nov 20210.50000.50000.50000.50000.5000-
11 Nov 20210.50000.50000.50000.50000.5000-
10 Nov 20210.50000.50000.50000.50000.5000-
09 Nov 20210.50000.50000.50000.50000.5000-
08 Nov 20210.50000.50000.50000.50000.5000-
05 Nov 20210.50000.36700.36100.50000.50001,556,496
04 Nov 20210.50000.36900.36900.50000.5000671,186
03 Nov 20210.50000.37100.37100.50000.5000109,023
02 Nov 20210.52000.39800.36800.50000.50001,400,533
01 Nov 20210.55000.42000.37900.52000.52002,902,088
29 Oct 20210.55000.43400.42300.55000.55001,088,926
28 Oct 20210.55000.43300.42200.55000.55004,504,074
27 Oct 20210.60000.44700.44700.55000.5500209,631
26 Oct 20210.60000.50000.50000.60000.6000300,000
25 Oct 20210.60000.50600.49000.60000.6000437,605
22 Oct 20210.58000.47600.47000.58000.58001,529,495
21 Oct 20210.58000.49300.46000.47600.47602,157,693
20 Oct 20210.60000.45500.43000.58000.5800800,000
19 Oct 20210.55000.47200.47200.60000.6000160,000
18 Oct 20210.55000.48600.46300.55000.5500843,438
15 Oct 20210.50000.46300.43800.55000.55001,158,291
14 Oct 20210.48000.47200.39400.55000.55004,505,062
13 Oct 20210.50000.36600.36600.48000.480035,362
12 Oct 20210.45000.37700.37700.50000.5000200,000
11 Oct 20210.50000.38800.36500.45000.45008,198,754
08 Oct 20210.47000.47000.47000.47000.4700-
07 Oct 20210.47000.47000.47000.47000.4700-
06 Oct 20210.45000.33700.32000.47000.4700602,854
05 Oct 20210.45000.32400.32400.45000.4500350,000
04 Oct 20210.45000.32400.32400.45000.4500200,852
01 Oct 20210.45000.45000.45000.45000.4500-
30 Sept 20210.45000.32700.32700.45000.4500811,926
29 Sept 20210.45000.32700.32700.45000.4500424,206
28 Sept 20210.45000.35000.34500.45000.4500242,897
27 Sept 20210.40000.37300.34000.45000.45001,534,358
24 Sept 20210.40000.31500.31500.40000.4000219,207
23 Sept 20210.40000.40000.40000.40000.4000-
22 Sept 20210.40000.31700.31700.40000.4000220,000
21 Sept 20210.42000.42000.42000.42000.4200-
20 Sept 20210.42000.42000.42000.42000.4200-
17 Sept 20210.42000.42000.42000.42000.4200-
16 Sept 20210.42000.35100.34200.42000.42001,195,171
15 Sept 20210.40000.34700.34100.42000.4200535,605
14 Sept 20210.40000.33300.33300.40000.4000750,000
13 Sept 20210.40000.34100.31800.40000.4000727,044
10 Sept 20210.40000.34700.34700.40000.4000500,000
09 Sept 20210.40000.34900.34900.40000.400039,500
08 Sept 20210.45000.35300.35300.45000.4500194,914
07 Sept 20210.45000.36800.35500.45000.45001,000,000
06 Sept 20210.45000.35300.35300.45000.4500492,684
03 Sept 20210.45000.45000.45000.45000.4500-
02 Sept 20210.45000.37700.36800.45000.4500383,437
01 Sept 20210.50000.40000.40000.45000.450080,710
31 Aug 20210.50000.40700.40700.50000.5000350,078
27 Aug 20210.40000.37900.37900.50000.500038,720
26 Aug 20210.40000.40000.40000.40000.4000-
25 Aug 20210.40000.35900.35100.40000.4000195,867
24 Aug 20210.40000.40000.40000.40000.4000-
23 Aug 20210.40000.40000.40000.40000.4000-
20 Aug 20210.40000.40000.40000.40000.4000-
19 Aug 20210.40000.40000.40000.40000.4000-
18 Aug 20210.40000.40000.40000.40000.4000-
17 Aug 20210.40000.40000.40000.40000.4000-
16 Aug 20210.40000.39200.39200.40000.4000218,277
13 Aug 20210.40000.37700.37700.40000.4000523,390
12 Aug 20210.40000.40000.40000.40000.4000-
11 Aug 20210.40000.40000.40000.40000.4000-
10 Aug 20210.40000.40000.40000.40000.4000-
09 Aug 20210.40000.40000.40000.40000.4000-
06 Aug 20210.40000.40000.40000.40000.4000-
05 Aug 20210.40000.36600.36600.40000.4000261,771
04 Aug 20210.40000.37700.36800.40000.40001,650,813
03 Aug 20210.40000.40000.40000.40000.4000-
02 Aug 20210.42000.38800.38800.40000.4000434,843
30 Jul 20210.42000.40700.40700.42000.4200568,917
29 Jul 20210.42000.42000.42000.42000.4200-
28 Jul 20210.40000.38800.37300.42000.4200751,272
27 Jul 20210.40000.37300.37300.40000.4000367,185
26 Jul 20210.40000.39700.39700.40000.4000128,476
23 Jul 20210.40000.41200.41200.40000.400020,000
22 Jul 20210.40000.40000.40000.40000.4000-
21 Jul 20210.40000.42000.42000.40000.4000142,869
20 Jul 20210.40000.39000.39000.40000.400050,000
19 Jul 20210.40000.39000.39000.40000.4000225,141
16 Jul 20210.40000.39500.37700.40000.4000105,124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...