Orcadian Energy
(ORCA)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
06/06/2025
|
10.00p
|
10.00p
|
10.00p
|
10.00p
|
0
|
|
05/06/2025
|
10.00p
|
10.20p
|
9.65p
|
10.00p
|
136,938
|
|
04/06/2025
|
10.00p
|
10.50p
|
9.30p
|
10.00p
|
13,568
|
|
03/06/2025
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
43,052
|
|
02/06/2025
|
10.00p
|
10.00p
|
10.00p
|
10.00p
|
0
|
|
30/05/2025
|
10.00p
|
10.00p
|
9.50p
|
10.00p
|
11,815
|
|
29/05/2025
|
10.00p
|
10.00p
|
9.50p
|
10.00p
|
6,987
|
|
28/05/2025
|
10.00p
|
10.50p
|
10.00p
|
10.00p
|
1,710
|
|
27/05/2025
|
10.00p
|
10.00p
|
10.00p
|
10.00p
|
0
|
|
26/05/2025
|
10.00p
|
10.00p
|
9.50p
|
10.00p
|
7,276
|
|
23/05/2025
|
10.00p
|
10.00p
|
9.50p
|
10.00p
|
7,276
|
|
22/05/2025
|
10.00p
|
10.00p
|
10.00p
|
10.00p
|
0
|
|
21/05/2025
|
10.00p
|
10.00p
|
9.50p
|
10.00p
|
5,075
|
|
20/05/2025
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
8,498
|
|
19/05/2025
|
10.00p
|
10.00p
|
9.50p
|
10.00p
|
2,472
|
|
16/05/2025
|
10.00p
|
10.00p
|
10.00p
|
10.00p
|
0
|
|
15/05/2025
|
10.25p
|
10.25p
|
9.58p
|
10.00p
|
20,875
|
|
14/05/2025
|
10.25p
|
10.50p
|
10.25p
|
10.25p
|
0
|
|
13/05/2025
|
10.25p
|
11.00p
|
9.50p
|
10.25p
|
62,042
|
|
12/05/2025
|
10.25p
|
10.50p
|
10.25p
|
10.25p
|
0
|
|
09/05/2025
|
10.25p
|
10.40p
|
9.50p
|
10.25p
|
49,084
|
|
08/05/2025
|
10.25p
|
11.00p
|
10.25p
|
10.25p
|
455
|
|
07/05/2025
|
10.25p
|
10.25p
|
9.50p
|
10.25p
|
609
|
|
06/05/2025
|
10.25p
|
10.25p
|
9.30p
|
10.25p
|
7,494
|
|
05/05/2025
|
10.50p
|
11.00p
|
10.00p
|
10.25p
|
43,281
|
|
02/05/2025
|
10.50p
|
11.00p
|
10.00p
|
10.25p
|
43,281
|
|
01/05/2025
|
11.00p
|
11.00p
|
9.90p
|
9.90p
|
35,001
|
|
30/04/2025
|
11.00p
|
11.00p
|
10.20p
|
11.00p
|
4,589
|
|
29/04/2025
|
11.00p
|
11.00p
|
10.10p
|
11.00p
|
20,462
|
|
28/04/2025
|
11.00p
|
11.00p
|
10.20p
|
11.00p
|
28,099
|
|
25/04/2025
|
11.00p
|
12.00p
|
10.22p
|
11.00p
|
7,983
|
|
24/04/2025
|
11.00p
|
11.00p
|
10.00p
|
11.00p
|
69,703
|
|
23/04/2025
|
11.25p
|
12.00p
|
10.22p
|
11.00p
|
36,603
|
|
22/04/2025
|
11.00p
|
12.00p
|
10.00p
|
11.25p
|
10,848
|
|
21/04/2025
|
11.00p
|
11.00p
|
10.58p
|
11.00p
|
5,331
|
|
18/04/2025
|
11.00p
|
11.00p
|
10.58p
|
11.00p
|
5,331
|
|
17/04/2025
|
11.00p
|
11.00p
|
10.58p
|
11.00p
|
5,331
|
|
16/04/2025
|
11.00p
|
11.00p
|
10.00p
|
11.00p
|
9,104
|
|
15/04/2025
|
11.00p
|
12.00p
|
10.00p
|
11.00p
|
20,580
|
|
14/04/2025
|
11.00p
|
12.00p
|
11.00p
|
11.00p
|
142
|
|
11/04/2025
|
11.00p
|
11.00p
|
10.11p
|
11.00p
|
160,736
|
|
10/04/2025
|
10.00p
|
11.00p
|
9.66p
|
11.00p
|
134,437
|
|
09/04/2025
|
10.00p
|
11.00p
|
9.60p
|
10.00p
|
44,991
|
|
08/04/2025
|
9.50p
|
10.25p
|
9.50p
|
10.25p
|
111,450
|
|
07/04/2025
|
9.75p
|
10.00p
|
8.70p
|
9.50p
|
174,598
|
|
04/04/2025
|
10.50p
|
10.50p
|
9.50p
|
9.75p
|
160,191
|
|
03/04/2025
|
10.50p
|
10.82p
|
10.50p
|
10.50p
|
33,875
|
|
02/04/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
6,909
|
|
01/04/2025
|
10.50p
|
11.00p
|
10.23p
|
10.50p
|
88,104
|
|
31/03/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
30,779
|
|
28/03/2025
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
2
|
|
27/03/2025
|
10.50p
|
10.88p
|
10.25p
|
10.50p
|
15,021
|
|
26/03/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
27,926
|
|
25/03/2025
|
10.50p
|
11.00p
|
10.45p
|
10.50p
|
150,168
|
|
24/03/2025
|
11.25p
|
11.25p
|
10.15p
|
10.50p
|
32,002
|
|
21/03/2025
|
11.25p
|
11.25p
|
10.50p
|
10.75p
|
20,613
|
|
20/03/2025
|
10.38p
|
11.00p
|
10.00p
|
11.00p
|
232,940
|
|
19/03/2025
|
10.38p
|
10.68p
|
10.25p
|
10.38p
|
20,780
|
|
18/03/2025
|
10.38p
|
10.75p
|
10.00p
|
10.38p
|
21,598
|
|
17/03/2025
|
10.38p
|
10.39p
|
10.00p
|
10.38p
|
21,993
|
|
14/03/2025
|
9.88p
|
10.75p
|
9.27p
|
10.38p
|
72,377
|
|
13/03/2025
|
9.88p
|
10.00p
|
9.00p
|
9.88p
|
53,716
|
|
12/03/2025
|
9.88p
|
9.88p
|
9.18p
|
9.88p
|
10,000
|
|
11/03/2025
|
9.50p
|
9.95p
|
9.50p
|
9.88p
|
5,000
|
|
10/03/2025
|
9.50p
|
10.00p
|
9.00p
|
9.40p
|
35,796
|
|
07/03/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
84,519
|
|
06/03/2025
|
9.50p
|
9.50p
|
9.50p
|
9.50p
|
36,699
|
|
05/03/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
155,453
|
|
04/03/2025
|
10.00p
|
10.00p
|
9.00p
|
9.50p
|
131,494
|
|
03/03/2025
|
9.75p
|
10.50p
|
9.00p
|
9.75p
|
218
|
|
28/02/2025
|
9.75p
|
9.75p
|
9.00p
|
9.75p
|
1,108
|
|
27/02/2025
|
9.75p
|
9.95p
|
8.82p
|
9.75p
|
14,389
|
|
26/02/2025
|
9.75p
|
9.75p
|
9.00p
|
9.75p
|
51,594
|
|
25/02/2025
|
9.75p
|
10.50p
|
8.82p
|
9.75p
|
21,496
|
|
24/02/2025
|
9.75p
|
10.50p
|
9.00p
|
9.75p
|
117,742
|
|
21/02/2025
|
9.75p
|
10.50p
|
9.00p
|
9.75p
|
80,060
|
|
20/02/2025
|
9.75p
|
9.78p
|
9.11p
|
9.75p
|
97,221
|
|
19/02/2025
|
9.50p
|
10.00p
|
9.00p
|
9.75p
|
115,907
|
|
18/02/2025
|
9.75p
|
10.50p
|
9.00p
|
10.00p
|
104,777
|
|
17/02/2025
|
9.00p
|
10.50p
|
9.00p
|
9.75p
|
317,437
|
|
14/02/2025
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
13/02/2025
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
11,071
|
|
12/02/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
655
|
|
11/02/2025
|
8.75p
|
9.50p
|
8.00p
|
9.00p
|
131,531
|
|
10/02/2025
|
8.75p
|
9.50p
|
8.00p
|
8.75p
|
23,575
|
|
07/02/2025
|
8.75p
|
9.50p
|
8.75p
|
8.75p
|
31,174
|
|
06/02/2025
|
8.50p
|
8.90p
|
8.13p
|
8.50p
|
667
|
|
05/02/2025
|
9.00p
|
9.00p
|
8.50p
|
8.50p
|
22,499
|
|
04/02/2025
|
9.00p
|
9.00p
|
8.34p
|
9.00p
|
7,970
|
|
03/02/2025
|
8.75p
|
9.50p
|
8.50p
|
9.00p
|
62,895
|
|
31/01/2025
|
8.75p
|
8.75p
|
8.50p
|
8.75p
|
11
|
|
30/01/2025
|
9.00p
|
9.00p
|
8.60p
|
8.75p
|
44,230
|
|
29/01/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
303
|
|
28/01/2025
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
25,360
|
|
27/01/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
104,559
|
|
24/01/2025
|
9.00p
|
9.30p
|
8.81p
|
9.00p
|
80,105
|
|
23/01/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
360
|
|
22/01/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
220,263
|
|
21/01/2025
|
9.00p
|
9.44p
|
8.50p
|
9.00p
|
108,740
|
|
20/01/2025
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
76,232
|
|
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
|