Orcadian Energy

(ORCA)
Sector: Oil, Gas and Coal
6.19p
-0.56p -8.33
Last updated: 11:00:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 6.75p 7.00p 6.50p 6.75p 197,873
16/07/2024 7.50p 7.50p 6.68p 6.75p 101,933
15/07/2024 7.50p 7.50p 7.03p 7.25p 85,028
12/07/2024 7.50p 7.50p 7.00p 7.25p 59
11/07/2024 7.25p 7.50p 7.00p 7.25p 10,801
10/07/2024 7.50p 7.50p 7.00p 7.25p 84,249
09/07/2024 7.50p 7.50p 7.00p 7.25p 6,489
08/07/2024 7.81p 7.81p 7.00p 7.25p 424,006
05/07/2024 8.25p 8.39p 8.25p 8.25p 8,000
04/07/2024 8.25p 8.50p 8.00p 8.25p 404
03/07/2024 8.25p 8.25p 8.00p 8.25p 8,743
02/07/2024 8.75p 9.00p 8.11p 8.25p 518,021
01/07/2024 8.75p 8.75p 8.69p 8.75p 4,378
28/06/2024 8.75p 8.88p 8.75p 8.75p 0
27/06/2024 8.75p 8.94p 8.75p 8.75p 64,230
26/06/2024 8.50p 8.75p 8.00p 8.75p 276,370
25/06/2024 8.50p 8.50p 8.33p 8.50p 42,015
24/06/2024 8.50p 8.70p 8.00p 8.50p 460,197
21/06/2024 8.75p 9.00p 8.00p 8.50p 287,588
20/06/2024 9.10p 9.10p 8.50p 8.56p 250,816
19/06/2024 9.10p 9.10p 8.78p 9.10p 50,000
18/06/2024 9.25p 9.25p 8.71p 9.10p 109,854
17/06/2024 9.25p 9.50p 9.00p 9.25p 29,818
14/06/2024 9.50p 9.50p 9.00p 9.25p 71,407
13/06/2024 9.60p 10.00p 9.03p 9.50p 100,113
12/06/2024 9.50p 9.60p 9.00p 9.50p 69,255
11/06/2024 9.50p 9.50p 9.15p 9.50p 21,989
10/06/2024 9.50p 10.00p 9.00p 9.50p 12,411
07/06/2024 9.50p 9.75p 9.00p 9.50p 143,566
06/06/2024 9.50p 9.50p 9.00p 9.50p 104,543
05/06/2024 9.50p 9.50p 9.23p 9.50p 36,243
04/06/2024 9.50p 10.00p 9.00p 9.50p 47,980
03/06/2024 9.50p 9.50p 9.00p 9.50p 3,260
31/05/2024 9.50p 9.69p 9.15p 9.50p 140,744
30/05/2024 10.25p 10.32p 9.00p 9.50p 416,386
29/05/2024 10.50p 11.00p 10.00p 10.25p 70,055
28/05/2024 11.25p 11.50p 10.11p 10.50p 283,204
27/05/2024 11.25p 11.25p 11.03p 11.25p 5,748