UK Markets closed

ORACLE POWER PLC (ORCP-GB.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp
Add to watchlist
0.3295-0.0111 (-3.26%)
At close: 04:08PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.47000.33100.33100.45000.4500114,274
26 May 20220.47000.47000.47000.47000.4700-
25 May 20220.45000.33100.31900.47000.47001,500,000
24 May 20220.47000.47000.47000.47000.4700-
23 May 20220.47000.47000.47000.47000.4700-
20 May 20220.47000.34100.33000.47000.47001,690,796
19 May 20220.47000.34100.34100.47000.470015,755
18 May 20220.47000.34900.34300.47000.47001,013,800
17 May 20220.47000.35400.35400.47000.4700390,038
16 May 20220.47000.35200.35200.47000.47001,500,000
13 May 20220.47000.34100.34100.47000.4700850,000
12 May 20220.47000.33900.33100.47000.47001,338,932
11 May 20220.45000.30200.30200.47000.470058,000
10 May 20220.45000.31900.31900.45000.450094,102
09 May 20220.45000.45000.45000.45000.4500-
06 May 20220.45000.45000.45000.45000.4500-
05 May 20220.47000.32200.32200.45000.4500101
04 May 20220.47000.47000.47000.47000.4700-
03 May 20220.47000.32700.32700.47000.4700250,000
29 Apr 20220.47000.32900.32900.47000.4700100,000
28 Apr 20220.47000.32200.32200.47000.4700500,000
27 Apr 20220.47000.47000.47000.47000.4700-
26 Apr 20220.47000.47000.47000.47000.4700-
25 Apr 20220.47000.47000.47000.47000.4700-
22 Apr 20220.47000.34000.34000.47000.4700295,309
21 Apr 20220.47000.47000.47000.47000.4700-
20 Apr 20220.47000.47000.47000.47000.4700-
19 Apr 20220.47000.33400.33300.47000.4700502,294
14 Apr 20220.47000.34000.33200.47000.47003,901,066
13 Apr 20220.46000.34000.33200.47000.47001,744,564
12 Apr 20220.46000.33400.32200.46000.4600131,140
11 Apr 20220.46000.46000.46000.46000.4600-
08 Apr 20220.45000.33700.33000.46000.46001,026,681
07 Apr 20220.45000.33000.33000.45000.4500104,154
06 Apr 20220.45000.32200.32200.45000.45003,104,771
05 Apr 20220.47000.47000.47000.47000.4700-
04 Apr 20220.47000.47000.47000.47000.4700-
01 Apr 20220.47000.34900.32800.47000.47003,830,755
31 Mar 20220.52000.38700.38400.50000.50001,542,987
30 Mar 20220.52000.42700.38900.52000.520010,819,534
29 Mar 20220.45000.37200.34400.48000.48002,484,616
28 Mar 20220.45000.33300.31800.45000.45001,206,336
25 Mar 20220.43000.30600.30600.45000.4500985,007
24 Mar 20220.45000.45000.45000.45000.4500-
23 Mar 20220.45000.45000.45000.45000.4500-
22 Mar 20220.45000.31500.31500.45000.45001,000,000
21 Mar 20220.45000.31700.31700.45000.450090,867
18 Mar 20220.45000.32300.31100.45000.45001,554,202
17 Mar 20220.45000.45000.45000.45000.4500-
16 Mar 20220.45000.45000.45000.45000.4500-
15 Mar 20220.45000.31400.31400.45000.4500958,438
14 Mar 20220.43000.34400.32300.45000.45001,993,916
11 Mar 20220.43000.43000.43000.43000.4300-
10 Mar 20220.43000.29400.29400.43000.4300240,000
09 Mar 20220.45000.45000.45000.45000.4500-
08 Mar 20220.45000.45000.45000.45000.4500-
07 Mar 20220.45000.45000.45000.45000.4500-
04 Mar 20220.45000.45000.45000.45000.4500-
03 Mar 20220.45000.45000.45000.45000.4500-
02 Mar 20220.45000.45000.45000.45000.4500-
01 Mar 20220.45000.45000.45000.45000.4500-
28 Feb 20220.45000.45000.45000.45000.4500-
25 Feb 20220.45000.45000.45000.45000.4500-
24 Feb 20220.45000.45000.45000.45000.4500-
23 Feb 20220.45000.45000.45000.45000.4500-
22 Feb 20220.45000.45000.45000.45000.4500-
21 Feb 20220.45000.45000.45000.45000.4500-
18 Feb 20220.45000.45000.45000.45000.4500-
17 Feb 20220.45000.45000.45000.45000.4500-
16 Feb 20220.45000.45000.45000.45000.4500-
15 Feb 20220.45000.45000.45000.45000.4500-
14 Feb 20220.45000.45000.45000.45000.4500-
11 Feb 20220.45000.45000.45000.45000.4500-
10 Feb 20220.45000.45000.45000.45000.4500-
09 Feb 20220.45000.32700.32700.45000.4500817,012
08 Feb 20220.50000.50000.50000.50000.5000-
07 Feb 20220.50000.50000.50000.50000.5000-
04 Feb 20220.50000.50000.50000.50000.5000-
03 Feb 20220.50000.50000.50000.50000.5000-
02 Feb 20220.50000.50000.50000.50000.5000-
01 Feb 20220.50000.50000.50000.50000.5000-
31 Jan 20220.50000.50000.50000.50000.5000-
28 Jan 20220.50000.50000.50000.50000.5000-
27 Jan 20220.50000.50000.50000.50000.5000-
26 Jan 20220.50000.50000.50000.50000.5000-
25 Jan 20220.50000.50000.50000.50000.5000-
24 Jan 20220.50000.50000.50000.50000.5000-
21 Jan 20220.50000.50000.50000.50000.5000-
20 Jan 20220.50000.50000.50000.50000.5000-
19 Jan 20220.50000.50000.50000.50000.5000-
18 Jan 20220.50000.50000.50000.50000.5000-
17 Jan 20220.50000.50000.50000.50000.5000-
14 Jan 20220.50000.50000.50000.50000.5000-
13 Jan 20220.53000.37300.35900.50000.50001,100,000
12 Jan 20220.60000.60000.60000.60000.6000-
11 Jan 20220.60000.60000.60000.60000.6000-
10 Jan 20220.60000.60000.60000.60000.6000-
07 Jan 20220.60000.60000.60000.60000.6000-
06 Jan 20220.60000.60000.60000.60000.6000-
05 Jan 20220.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...