UK Markets close in 1 hr 7 mins

Oracle Power PLC (ORCP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.47500.0000 (0.00%)
As of 3:07PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.46630.47500.45000.47500.47503,208,739
21 Oct 20210.46500.50000.45000.47500.47507,620,543
20 Oct 20210.48000.50000.43000.46500.465018,812,874
19 Oct 20210.47500.52000.45000.50000.500054,215,811
18 Oct 20210.44500.50000.45000.50000.500022,241,852
15 Oct 20210.43000.47000.42000.44500.445030,171,947
14 Oct 20210.37000.48200.36500.43000.4300174,583,789
13 Oct 20210.36500.37900.34000.34000.340018,356,095
12 Oct 20210.36500.38000.35500.36500.365012,052,169
11 Oct 20210.37500.40000.35000.39000.390078,267,581
08 Oct 20210.33500.33000.32000.33500.33503,524,409
07 Oct 20210.33500.33800.32000.33500.33503,272,671
06 Oct 20210.31000.35000.31000.33500.335025,380,945
05 Oct 20210.33500.33300.31000.33500.33504,315,219
04 Oct 20210.33500.34000.32000.33500.33502,261,048
01 Oct 20210.33500.34000.32600.33500.33501,858,211
30 Sept 20210.33500.33700.31000.33500.33507,292,317
29 Sept 20210.33500.33700.32200.33500.33501,477,218
28 Sept 20210.35500.38800.32400.33500.335027,051,972
27 Sept 20210.33500.40000.33000.35500.355044,602,837
24 Sept 20210.30500.34200.29500.33500.335040,220,947
23 Sept 20210.31000.32000.30000.30500.305012,324,520
22 Sept 20210.33500.33800.30400.32000.320018,461,744
21 Sept 20210.33000.33300.30000.32000.32006,847,322
20 Sept 20210.34500.34900.34100.34500.34506,236,344
17 Sept 20210.35500.36000.33600.34500.345014,852,853
16 Sept 20210.35000.36000.34000.35000.350024,067,520
15 Sept 20210.34000.38000.33000.35000.350035,903,903
14 Sept 20210.32000.33900.32000.33500.335030,446,347
13 Sept 20210.34000.34000.32000.32500.32502,103,322
10 Sept 20210.35000.35500.34000.34500.34506,382,724
09 Sept 20210.35500.35300.33000.34500.345014,072,079
08 Sept 20210.35500.35900.35000.35500.35506,366,010
07 Sept 20210.35500.36500.35000.35500.355013,176,930
06 Sept 20210.36000.36500.35000.36000.36008,279,722
03 Sept 20210.39500.38000.35500.36000.360015,976,145
02 Sept 20210.39000.38000.35000.37500.37508,169,654
01 Sept 20210.41500.42000.38000.39000.39008,851,164
31 Aug 20210.44000.46100.40000.41500.41506,869,221
27 Aug 20210.37000.45000.36000.42500.425038,903,102
26 Aug 20210.35500.38000.35000.37000.370028,142,870
25 Aug 20210.37000.38000.35000.35500.355033,289,201
24 Aug 20210.37000.37000.36000.36000.36001,710,350
23 Aug 20210.37000.37300.35000.37000.37005,249,679
20 Aug 20210.37000.37800.35000.37000.37004,365,141
19 Aug 20210.37000.36900.36900.37000.3700200,999
18 Aug 20210.37000.37700.36000.37000.37001,085,799
17 Aug 20210.38000.40000.35000.37000.37005,641,240
16 Aug 20210.39000.40000.36000.40000.40005,407,668
13 Aug 20210.41000.40500.37000.39000.39006,515,667
12 Aug 20210.38000.42000.37000.39500.39506,162,772
11 Aug 20210.38000.38000.36300.38000.38001,947,947
10 Aug 20210.38000.38100.36600.38000.3800736,219
09 Aug 20210.38000.38400.36800.38000.3800211,973
06 Aug 20210.38000.38700.36600.38000.38003,561,850
05 Aug 20210.38000.38700.36600.38000.38002,875,017
04 Aug 20210.38500.40000.35000.36000.36008,955,790
03 Aug 20210.38500.39200.37200.38500.3850787,740
02 Aug 20210.41000.40000.37200.38500.38504,642,312
30 Jul 20210.38500.45000.37000.41000.410010,999,065
29 Jul 20210.38500.39800.37800.38500.38504,563,085
28 Jul 20210.38500.39800.37400.38500.38501,901,829
27 Jul 20210.38500.39000.37000.38500.38505,635,394
26 Jul 20210.38500.39500.37300.38500.38501,685,754
23 Jul 20210.41000.41300.37000.40000.40001,016,939
22 Jul 20210.38500.45000.38100.41000.41002,058,192
21 Jul 20210.38500.45000.35000.38500.385013,945,482
20 Jul 20210.40000.40000.37000.38500.38503,108,502
19 Jul 20210.40000.40000.37200.40000.40001,113,437
16 Jul 20210.40000.43000.35000.40000.400011,461,600
15 Jul 20210.44000.45000.40000.41500.415010,117,966
14 Jul 20210.44000.44200.43000.44000.44002,400,787
13 Jul 20210.47500.50000.42000.44000.44005,886,451
12 Jul 20210.47500.48000.45000.47500.47502,178,933
09 Jul 20210.47500.48500.45000.47500.47501,070,773
08 Jul 20210.47500.46000.45000.47500.47502,876,522
07 Jul 20210.47500.46200.45000.47500.4750651,726
06 Jul 20210.47500.46200.45000.47500.4750543,246
05 Jul 20210.47500.50000.45000.47500.4750150,783
02 Jul 20210.46000.45500.44300.46000.46001,343,996
01 Jul 20210.47500.50000.42000.46000.4600588,356
30 Jun 20210.46500.50000.42000.46000.4600427,254
29 Jun 20210.47500.50000.40000.46500.46508,120,759
28 Jun 20210.47500.47800.47800.47500.4750251,445
25 Jun 20210.47500.48300.46200.47500.47502,347,413
24 Jun 20210.47500.48300.46200.47500.47508,734
23 Jun 20210.50000.50000.46200.47500.47503,943,043
22 Jun 20210.47500.49400.46300.47500.4750878,859
21 Jun 20210.47500.49800.45100.47500.4750467,326
18 Jun 20210.47500.49800.47700.47500.47501,604,822
17 Jun 20210.50000.50400.45000.47500.47501,341,883
16 Jun 20210.50000.51100.47800.50000.50001,501,988
15 Jun 20210.52500.55000.45000.50000.50003,231,897
14 Jun 20210.55000.58700.49000.49000.49004,690,597
11 Jun 20210.47500.55000.49000.47500.47504,921,072
10 Jun 20210.52500.55000.45000.47500.475013,904,979
09 Jun 20210.52500.51500.50000.52500.5250676,404
08 Jun 20210.52500.54900.50300.52500.52501,336,245
07 Jun 20210.52500.52000.50300.52500.52502,236,866
04 Jun 20210.52500.52500.50600.52500.52503,855,460
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...