Orcadian Energy
(ORCA)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
17/01/2025
|
9.50p
|
10.00p
|
8.50p
|
9.00p
|
131,458
|
|
16/01/2025
|
9.63p
|
10.00p
|
9.00p
|
9.63p
|
52,095
|
|
15/01/2025
|
9.63p
|
9.90p
|
9.00p
|
9.63p
|
14,686
|
|
14/01/2025
|
9.93p
|
10.10p
|
9.00p
|
9.63p
|
39,806
|
|
13/01/2025
|
9.93p
|
10.25p
|
9.92p
|
9.93p
|
39,836
|
|
10/01/2025
|
9.93p
|
10.07p
|
9.93p
|
9.93p
|
13,000
|
|
09/01/2025
|
10.05p
|
10.25p
|
9.67p
|
9.93p
|
6,409
|
|
08/01/2025
|
10.05p
|
10.05p
|
9.60p
|
10.05p
|
845
|
|
07/01/2025
|
10.05p
|
10.50p
|
9.60p
|
10.05p
|
13,541
|
|
06/01/2025
|
10.05p
|
10.50p
|
9.60p
|
10.05p
|
30,351
|
|
03/01/2025
|
10.05p
|
10.05p
|
9.60p
|
10.05p
|
20,732
|
|
02/01/2025
|
9.80p
|
10.05p
|
9.66p
|
10.05p
|
64,264
|
|
01/01/2025
|
9.80p
|
10.00p
|
9.60p
|
9.80p
|
1,085
|
|
31/12/2024
|
9.80p
|
10.00p
|
9.60p
|
9.80p
|
1,085
|
|
30/12/2024
|
10.30p
|
11.00p
|
9.60p
|
9.80p
|
69,886
|
|
27/12/2024
|
10.30p
|
10.30p
|
10.20p
|
10.20p
|
1,000
|
|
26/12/2024
|
10.75p
|
10.75p
|
10.00p
|
10.30p
|
24,000
|
|
25/12/2024
|
10.75p
|
10.75p
|
10.00p
|
10.30p
|
24,000
|
|
24/12/2024
|
10.75p
|
10.75p
|
10.00p
|
10.30p
|
24,000
|
|
23/12/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
32,361
|
|
20/12/2024
|
11.00p
|
11.50p
|
10.15p
|
10.50p
|
96,246
|
|
19/12/2024
|
10.75p
|
11.50p
|
10.00p
|
11.00p
|
138,069
|
|
18/12/2024
|
10.75p
|
11.50p
|
10.00p
|
10.20p
|
28,260
|
|
17/12/2024
|
10.75p
|
11.75p
|
10.00p
|
10.75p
|
29,049
|
|
16/12/2024
|
12.50p
|
13.00p
|
10.00p
|
11.20p
|
343,253
|
|
13/12/2024
|
11.25p
|
13.25p
|
11.00p
|
13.00p
|
521,914
|
|
12/12/2024
|
8.50p
|
14.00p
|
8.00p
|
11.25p
|
1,217,379
|
|
11/12/2024
|
8.75p
|
10.00p
|
8.50p
|
8.75p
|
203,478
|
|
10/12/2024
|
8.75p
|
8.78p
|
8.75p
|
8.75p
|
28,567
|
|
09/12/2024
|
8.75p
|
9.00p
|
8.67p
|
8.75p
|
104,808
|
|
06/12/2024
|
8.00p
|
9.00p
|
7.50p
|
8.75p
|
204,170
|
|
05/12/2024
|
8.50p
|
9.00p
|
7.50p
|
9.00p
|
43,446
|
|
04/12/2024
|
7.00p
|
9.00p
|
6.50p
|
8.50p
|
256,288
|
|
03/12/2024
|
7.00p
|
7.22p
|
6.00p
|
7.00p
|
47,738
|
|
02/12/2024
|
7.00p
|
7.00p
|
6.00p
|
6.75p
|
7,827
|
|
29/11/2024
|
7.00p
|
7.50p
|
6.00p
|
6.75p
|
40,095
|
|
28/11/2024
|
7.00p
|
7.00p
|
6.00p
|
6.75p
|
48,179
|
|
27/11/2024
|
7.00p
|
7.50p
|
6.75p
|
6.75p
|
1,395
|
|
26/11/2024
|
7.00p
|
7.50p
|
6.00p
|
6.75p
|
409
|
|
25/11/2024
|
7.00p
|
7.50p
|
6.00p
|
6.75p
|
176,405
|
|
22/11/2024
|
7.00p
|
7.00p
|
6.23p
|
6.10p
|
27,593
|
|
21/11/2024
|
7.00p
|
7.50p
|
6.00p
|
6.10p
|
3,097
|
|
20/11/2024
|
7.00p
|
7.00p
|
6.19p
|
6.75p
|
0
|
|
19/11/2024
|
7.00p
|
7.10p
|
6.00p
|
6.75p
|
21,490
|
|
18/11/2024
|
7.00p
|
7.00p
|
6.60p
|
6.75p
|
11,442
|
|
15/11/2024
|
7.00p
|
7.00p
|
6.00p
|
6.75p
|
600
|
|
14/11/2024
|
7.25p
|
7.50p
|
6.00p
|
6.75p
|
15,195
|
|
13/11/2024
|
7.25p
|
7.45p
|
6.50p
|
7.00p
|
11,976
|
|
12/11/2024
|
7.25p
|
7.50p
|
6.50p
|
7.00p
|
3,843
|
|
11/11/2024
|
7.25p
|
8.00p
|
6.50p
|
7.00p
|
156,188
|
|
08/11/2024
|
6.50p
|
7.67p
|
6.50p
|
7.25p
|
101,369
|
|
07/11/2024
|
6.50p
|
7.00p
|
6.00p
|
6.75p
|
39,652
|
|
06/11/2024
|
6.50p
|
6.50p
|
6.00p
|
6.50p
|
200
|
|
05/11/2024
|
6.50p
|
7.00p
|
6.33p
|
6.50p
|
13,919
|
|
04/11/2024
|
6.50p
|
7.14p
|
6.00p
|
6.50p
|
27,639
|
|
01/11/2024
|
6.50p
|
7.00p
|
6.00p
|
7.14p
|
5,546
|
|
31/10/2024
|
6.50p
|
7.14p
|
6.00p
|
7.14p
|
123,791
|
|
30/10/2024
|
5.00p
|
7.00p
|
4.72p
|
6.50p
|
559,456
|
|
29/10/2024
|
5.00p
|
5.50p
|
4.50p
|
5.00p
|
329
|
|
28/10/2024
|
5.00p
|
5.50p
|
5.00p
|
5.00p
|
31,777
|
|
25/10/2024
|
5.00p
|
5.50p
|
4.65p
|
5.00p
|
313,535
|
|
24/10/2024
|
5.00p
|
5.00p
|
4.50p
|
5.00p
|
2,200
|
|
23/10/2024
|
5.00p
|
5.50p
|
5.00p
|
5.00p
|
39,830
|
|
22/10/2024
|
5.00p
|
5.50p
|
4.50p
|
5.20p
|
350,402
|
|
21/10/2024
|
5.50p
|
5.50p
|
4.52p
|
5.00p
|
181,764
|
|
18/10/2024
|
5.95p
|
6.00p
|
5.10p
|
5.95p
|
287,491
|
|
17/10/2024
|
5.95p
|
5.95p
|
5.50p
|
5.95p
|
190,288
|
|
16/10/2024
|
5.95p
|
5.95p
|
5.50p
|
5.95p
|
7
|
|
15/10/2024
|
5.95p
|
6.13p
|
5.54p
|
5.95p
|
47,875
|
|
14/10/2024
|
6.20p
|
6.38p
|
5.95p
|
5.95p
|
10,302
|
|
11/10/2024
|
6.75p
|
6.75p
|
6.00p
|
6.20p
|
162,016
|
|
10/10/2024
|
6.50p
|
6.50p
|
6.00p
|
6.25p
|
50,707
|
|
09/10/2024
|
7.25p
|
7.50p
|
6.00p
|
6.25p
|
214,644
|
|
08/10/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
108
|
|
07/10/2024
|
7.25p
|
7.25p
|
7.25p
|
7.25p
|
0
|
|
04/10/2024
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
192
|
|
03/10/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
75,105
|
|
02/10/2024
|
7.50p
|
7.50p
|
6.66p
|
7.25p
|
166,056
|
|
01/10/2024
|
7.50p
|
8.00p
|
7.45p
|
7.50p
|
350
|
|
30/09/2024
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
12,818
|
|
27/09/2024
|
7.50p
|
7.50p
|
7.02p
|
7.50p
|
19,900
|
|
26/09/2024
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
426
|
|
25/09/2024
|
7.50p
|
8.00p
|
7.02p
|
7.50p
|
55,657
|
|
24/09/2024
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
89,669
|
|
23/09/2024
|
7.50p
|
7.94p
|
7.50p
|
7.50p
|
75,538
|
|
20/09/2024
|
8.00p
|
8.00p
|
7.11p
|
7.50p
|
43,268
|
|
19/09/2024
|
7.75p
|
8.00p
|
7.00p
|
7.75p
|
271,709
|
|
18/09/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
99,006
|
|
17/09/2024
|
8.25p
|
8.25p
|
7.75p
|
7.75p
|
35,605
|
|
16/09/2024
|
8.75p
|
8.75p
|
8.25p
|
8.25p
|
0
|
|
13/09/2024
|
8.75p
|
8.75p
|
8.00p
|
8.25p
|
29
|
|
12/09/2024
|
8.75p
|
8.75p
|
8.00p
|
8.25p
|
6,665
|
|
11/09/2024
|
8.75p
|
8.75p
|
8.00p
|
8.25p
|
27,580
|
|
10/09/2024
|
9.00p
|
9.00p
|
8.00p
|
8.25p
|
132,606
|
|
09/09/2024
|
9.00p
|
9.00p
|
8.00p
|
8.50p
|
650
|
|
06/09/2024
|
9.00p
|
9.00p
|
8.00p
|
8.50p
|
95
|
|
05/09/2024
|
9.00p
|
9.00p
|
8.00p
|
8.50p
|
9,017
|
|
04/09/2024
|
9.00p
|
9.00p
|
8.25p
|
8.25p
|
45,289
|
|
03/09/2024
|
9.00p
|
9.00p
|
8.60p
|
9.00p
|
7,859
|
|
02/09/2024
|
9.25p
|
9.50p
|
8.60p
|
9.25p
|
86,073
|
|
30/08/2024
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
23,200
|
|
29/08/2024
|
9.75p
|
9.75p
|
9.00p
|
9.25p
|
70,664
|
|
28/08/2024
|
10.25p
|
10.25p
|
9.50p
|
9.75p
|
44,689
|
|
27/08/2024
|
10.50p
|
10.50p
|
10.00p
|
10.00p
|
45,060
|
|
26/08/2024
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
11,633
|
|
23/08/2024
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
11,633
|
|
22/08/2024
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
11,633
|
|
21/08/2024
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
6,617
|
|
20/08/2024
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
100,304
|
|
19/08/2024
|
10.63p
|
11.25p
|
10.00p
|
10.63p
|
526,837
|
|
16/08/2024
|
10.63p
|
11.25p
|
10.62p
|
10.63p
|
1,180
|
|
15/08/2024
|
10.25p
|
11.50p
|
10.00p
|
10.63p
|
326,220
|
|
14/08/2024
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
6,721
|
|
13/08/2024
|
8.35p
|
9.33p
|
8.00p
|
9.00p
|
128,774
|
|
12/08/2024
|
8.35p
|
8.59p
|
8.35p
|
8.35p
|
442
|
|
09/08/2024
|
8.50p
|
9.00p
|
8.00p
|
8.35p
|
64,669
|
|
08/08/2024
|
6.85p
|
9.00p
|
6.85p
|
8.50p
|
1,067,335
|
|
07/08/2024
|
8.00p
|
8.00p
|
6.50p
|
6.85p
|
978,866
|
|
06/08/2024
|
8.25p
|
8.50p
|
8.00p
|
8.20p
|
66,829
|
|
05/08/2024
|
9.00p
|
9.35p
|
8.00p
|
8.25p
|
199,374
|
|
02/08/2024
|
9.75p
|
11.00p
|
9.00p
|
9.25p
|
808,580
|
|
01/08/2024
|
8.25p
|
10.50p
|
7.50p
|
9.75p
|
416,121
|
|
31/07/2024
|
7.25p
|
8.89p
|
7.25p
|
8.25p
|
114,134
|
|
30/07/2024
|
7.25p
|
8.00p
|
7.22p
|
7.50p
|
48,258
|
|
29/07/2024
|
7.00p
|
7.50p
|
6.50p
|
7.50p
|
59,801
|
|
26/07/2024
|
7.00p
|
7.30p
|
6.85p
|
7.00p
|
85,000
|
|
25/07/2024
|
7.00p
|
7.35p
|
6.50p
|
7.00p
|
225,611
|
|
24/07/2024
|
7.00p
|
7.50p
|
7.00p
|
7.00p
|
27,544
|
|
23/07/2024
|
7.00p
|
7.00p
|
6.50p
|
7.00p
|
1,989
|
|
22/07/2024
|
7.00p
|
7.10p
|
6.78p
|
7.00p
|
9,609
|
|
19/07/2024
|
6.75p
|
7.00p
|
6.50p
|
7.00p
|
293,500
|
|
18/07/2024
|
6.75p
|
6.91p
|
6.75p
|
6.75p
|
24,000
|