'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Oracle Power PLC (ORCP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.0320

+0.0068

(+26.98%)

At close: 04:29PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0280	0.0350	0.0250	0.0320	0.0320	51,652,034
25 Apr 2024	0.0280	0.0300	0.0250	0.0250	0.0250	4,073,237
24 Apr 2024	0.0280	0.0270	0.0270	0.0280	0.0280	3,760,262
23 Apr 2024	0.0280	0.0300	0.0250	0.0280	0.0280	3,833,250
22 Apr 2024	0.0280	0.0300	0.0250	0.0280	0.0280	3,788,010
19 Apr 2024	0.0300	0.0340	0.0260	0.0280	0.0280	7,590,812
18 Apr 2024	0.0300	0.0290	0.0290	0.0300	0.0300	579,550
17 Apr 2024	0.0320	0.0350	0.0260	0.0300	0.0300	50,800,634
16 Apr 2024	0.0330	0.0370	0.0250	0.0290	0.0290	30,169,520
15 Apr 2024	0.0340	0.0350	0.0300	0.0330	0.0330	28,114,251
12 Apr 2024	0.0340	0.0350	0.0320	0.0340	0.0340	3,289,020
11 Apr 2024	0.0290	0.0380	0.0250	0.0340	0.0340	37,722,401
10 Apr 2024	0.0240	0.0300	0.0200	0.0270	0.0270	35,485,551
09 Apr 2024	0.0260	0.0280	0.0240	0.0240	0.0240	59,706,642
08 Apr 2024	0.0210	0.0250	0.0200	0.0240	0.0240	25,150,865
05 Apr 2024	0.0210	0.0220	0.0200	0.0210	0.0210	24,203,517
04 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	9,705,903
03 Apr 2024	0.0230	0.0230	0.0200	0.0210	0.0210	32,192,944
02 Apr 2024	0.0240	0.0250	0.0220	0.0230	0.0230	12,942,667
28 Mar 2024	0.0230	0.0250	0.0210	0.0240	0.0240	9,947,440
27 Mar 2024	0.0250	0.0260	0.0210	0.0230	0.0230	7,676,847
26 Mar 2024	0.0260	0.0260	0.0200	0.0250	0.0250	44,199,396
25 Mar 2024	0.0340	0.0350	0.0250	0.0260	0.0260	48,347,875
22 Mar 2024	0.0420	0.0450	0.0300	0.0360	0.0360	88,988,165
21 Mar 2024	0.0300	0.0450	0.0300	0.0420	0.0420	126,261,149
20 Mar 2024	0.0280	0.0320	0.0270	0.0300	0.0300	76,720,265
19 Mar 2024	0.0250	0.0280	0.0240	0.0280	0.0280	36,974,877
18 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	402,019
15 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
13 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	8,143,029
12 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	10,337,857
11 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	15,278,635
08 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	10,435,873
07 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	2,341,778
06 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	4,038,019
05 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	3,657,131
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	156,604
01 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	3,537,619
29 Feb 2024	0.0250	0.0250	0.0240	0.0250	0.0250	9,134,682
28 Feb 2024	0.0240	0.0250	0.0250	0.0250	0.0250	11,320,718
27 Feb 2024	0.0250	0.0250	0.0240	0.0250	0.0250	11,369,015
26 Feb 2024	0.0240	0.0250	0.0240	0.0250	0.0250	4,995,906
23 Feb 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,620,948
22 Feb 2024	0.0270	0.0280	0.0240	0.0250	0.0250	18,826,390
21 Feb 2024	0.0270	0.0280	0.0250	0.0270	0.0270	1,731,895
20 Feb 2024	0.0270	0.0280	0.0260	0.0270	0.0270	3,429,275
19 Feb 2024	0.0260	0.0280	0.0260	0.0270	0.0270	4,170,599
16 Feb 2024	0.0260	0.0280	0.0240	0.0260	0.0260	3,269,452
15 Feb 2024	0.0260	0.0280	0.0240	0.0260	0.0260	1,115,415
14 Feb 2024	0.0270	0.0280	0.0250	0.0260	0.0260	3,536,380
13 Feb 2024	0.0270	0.0280	0.0260	0.0270	0.0270	388,186
12 Feb 2024	0.0280	0.0290	0.0250	0.0260	0.0260	39,396,259
09 Feb 2024	0.0280	0.0300	0.0260	0.0280	0.0280	6,052,713
08 Feb 2024	0.0280	0.0300	0.0260	0.0280	0.0280	9,136,968
07 Feb 2024	0.0290	0.0330	0.0260	0.0280	0.0280	50,486,585
06 Feb 2024	0.0280	0.0330	0.0260	0.0290	0.0290	139,266,312
05 Feb 2024	0.0280	0.0290	0.0260	0.0280	0.0280	3,685,048
02 Feb 2024	0.0280	0.0300	0.0260	0.0280	0.0280	8,633,645
01 Feb 2024	0.0280	0.0300	0.0200	0.0280	0.0280	102,142,887
31 Jan 2024	0.0280	0.0300	0.0250	0.0280	0.0280	4,440,156
30 Jan 2024	0.0280	0.0310	0.0250	0.0310	0.0310	2,668,251
29 Jan 2024	0.0280	0.0300	0.0250	0.0280	0.0280	12,181,351
26 Jan 2024	0.0280	0.0300	0.0250	0.0280	0.0280	1,410,808
25 Jan 2024	0.0280	0.0280	0.0250	0.0280	0.0280	7,324,052
24 Jan 2024	0.0280	0.0300	0.0250	0.0280	0.0280	25,232,810
23 Jan 2024	0.0280	0.0300	0.0260	0.0260	0.0260	34,856,917
22 Jan 2024	0.0280	0.0300	0.0250	0.0280	0.0280	1,783,172
19 Jan 2024	0.0280	0.0300	0.0250	0.0280	0.0280	2,356,590
18 Jan 2024	0.0280	0.0300	0.0250	0.0270	0.0270	1,124,911
17 Jan 2024	0.0280	0.0300	0.0250	0.0280	0.0280	894,147
16 Jan 2024	0.0280	0.0300	0.0250	0.0280	0.0280	10,074,306
15 Jan 2024	0.0250	0.0300	0.0250	0.0280	0.0280	3,129,390
12 Jan 2024	0.0280	0.0300	0.0250	0.0260	0.0260	10,411,849
11 Jan 2024	0.0290	0.0300	0.0250	0.0280	0.0280	26,035,023
10 Jan 2024	0.0290	0.0300	0.0270	0.0290	0.0290	40,699
09 Jan 2024	0.0290	0.0270	0.0270	0.0290	0.0290	10,941,401
08 Jan 2024	0.0320	0.0350	0.0270	0.0290	0.0290	9,288,722
05 Jan 2024	0.0320	0.0350	0.0280	0.0320	0.0320	1,392,947
04 Jan 2024	0.0320	0.0350	0.0280	0.0320	0.0320	13,993,249
03 Jan 2024	0.0320	0.0350	0.0280	0.0320	0.0320	5,787,923
02 Jan 2024	0.0330	0.0350	0.0280	0.0320	0.0320	20,031,954
29 Dec 2023	0.0330	0.0310	0.0310	0.0330	0.0330	130,000
28 Dec 2023	0.0330	0.0350	0.0290	0.0330	0.0330	10,443,699
27 Dec 2023	0.0330	0.0350	0.0300	0.0330	0.0330	17,885,715
22 Dec 2023	0.0330	0.0350	0.0310	0.0330	0.0330	8,306,758
21 Dec 2023	0.0350	0.0350	0.0300	0.0330	0.0330	50,625,685
20 Dec 2023	0.0360	0.0350	0.0310	0.0330	0.0330	14,662,909
19 Dec 2023	0.0350	0.0380	0.0300	0.0320	0.0320	53,103,692
18 Dec 2023	0.0360	0.0380	0.0310	0.0350	0.0350	38,930,535
15 Dec 2023	0.0360	0.0380	0.0340	0.0360	0.0360	2,086,220
14 Dec 2023	0.0360	0.0380	0.0340	0.0360	0.0360	15,258,212
13 Dec 2023	0.0360	0.0380	0.0340	0.0360	0.0360	20,387,137
12 Dec 2023	0.0370	0.0380	0.0340	0.0360	0.0360	150,553,132
11 Dec 2023	0.0370	0.0400	0.0340	0.0370	0.0370	34,919,916
08 Dec 2023	0.0370	0.0400	0.0340	0.0370	0.0370	1,935,021
07 Dec 2023	0.0380	0.0400	0.0340	0.0370	0.0370	37,004,611
06 Dec 2023	0.0380	0.0400	0.0350	0.0380	0.0380	12,506,680
05 Dec 2023	0.0380	0.0400	0.0350	0.0380	0.0380	2,591,960
04 Dec 2023	0.0380	0.0400	0.0350	0.0380	0.0380	13,833,591
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.16(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,414.05+449.11(+0.90%)

'We sold £1.5m of product in our first week'

Oracle Power PLC (ORCP.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.16(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,414.05
+449.11(+0.90%)