Orcadian Energy
(ORCA)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
31/10/2025
|
16.50p
|
17.00p
|
15.50p
|
16.80p
|
406,627
|
|
30/10/2025
|
15.25p
|
17.00p
|
15.18p
|
16.50p
|
1,250,247
|
|
29/10/2025
|
12.75p
|
15.50p
|
12.75p
|
15.25p
|
493,577
|
|
28/10/2025
|
10.50p
|
13.00p
|
10.50p
|
12.75p
|
354,876
|
|
27/10/2025
|
10.00p
|
10.90p
|
9.90p
|
10.50p
|
175,645
|
|
24/10/2025
|
9.25p
|
10.50p
|
8.81p
|
10.00p
|
175,267
|
|
23/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
68,877
|
|
22/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
1,673
|
|
21/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
386
|
|
20/10/2025
|
9.25p
|
10.00p
|
9.12p
|
9.25p
|
646
|
|
17/10/2025
|
9.25p
|
10.00p
|
8.80p
|
9.25p
|
16,683
|
|
16/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
721
|
|
15/10/2025
|
9.25p
|
9.25p
|
8.75p
|
9.25p
|
0
|
|
14/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
11,661
|
|
13/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
29,190
|
|
10/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
1,049
|
|
09/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
23,285
|
|
08/10/2025
|
9.25p
|
10.00p
|
9.25p
|
9.25p
|
451
|
|
07/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
23,053
|
|
06/10/2025
|
9.25p
|
10.00p
|
8.78p
|
9.25p
|
1,328
|
|
03/10/2025
|
9.25p
|
10.00p
|
8.50p
|
9.25p
|
146
|
|
02/10/2025
|
9.00p
|
10.00p
|
9.00p
|
9.25p
|
106,896
|
|
01/10/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
27,039
|
|
30/09/2025
|
9.00p
|
9.17p
|
9.00p
|
9.00p
|
0
|
|
29/09/2025
|
8.75p
|
9.50p
|
8.00p
|
9.00p
|
73,883
|
|
26/09/2025
|
8.75p
|
8.98p
|
8.00p
|
8.75p
|
64,463
|
|
25/09/2025
|
8.75p
|
9.50p
|
8.38p
|
8.75p
|
103,920
|
|
24/09/2025
|
8.75p
|
9.50p
|
8.00p
|
8.75p
|
13,351
|
|
23/09/2025
|
8.75p
|
9.50p
|
8.17p
|
8.75p
|
34,639
|
|
22/09/2025
|
8.50p
|
9.00p
|
8.00p
|
8.75p
|
54,035
|
|
19/09/2025
|
8.50p
|
8.57p
|
8.13p
|
8.50p
|
39,007
|
|
18/09/2025
|
8.50p
|
8.50p
|
8.13p
|
8.50p
|
445
|
|
17/09/2025
|
8.50p
|
8.57p
|
8.00p
|
8.50p
|
977
|
|
16/09/2025
|
8.50p
|
8.50p
|
8.20p
|
8.50p
|
0
|
|
15/09/2025
|
8.50p
|
9.00p
|
8.50p
|
8.50p
|
323
|
|
12/09/2025
|
8.50p
|
8.57p
|
8.00p
|
8.50p
|
6,484
|
|
11/09/2025
|
8.50p
|
8.50p
|
8.20p
|
8.50p
|
0
|
|
10/09/2025
|
8.50p
|
8.50p
|
8.00p
|
8.50p
|
316
|
|
09/09/2025
|
8.50p
|
9.00p
|
8.00p
|
8.50p
|
97
|
|
08/09/2025
|
8.50p
|
8.50p
|
8.13p
|
8.50p
|
34,507
|
|
05/09/2025
|
8.50p
|
8.60p
|
8.50p
|
8.50p
|
1,802
|
|
04/09/2025
|
8.50p
|
8.60p
|
8.00p
|
8.50p
|
134,185
|
|
03/09/2025
|
8.50p
|
8.50p
|
8.20p
|
8.50p
|
0
|
|
02/09/2025
|
8.50p
|
9.00p
|
8.00p
|
8.50p
|
18,640
|
|
01/09/2025
|
8.50p
|
9.00p
|
8.50p
|
8.50p
|
55,333
|
|
29/08/2025
|
8.50p
|
8.60p
|
8.05p
|
8.50p
|
17,494
|
|
28/08/2025
|
8.50p
|
8.50p
|
8.05p
|
8.50p
|
50,000
|
|
27/08/2025
|
8.50p
|
9.00p
|
8.00p
|
8.50p
|
206,143
|
|
26/08/2025
|
8.50p
|
8.63p
|
8.50p
|
8.50p
|
4,206
|
|
25/08/2025
|
9.00p
|
9.00p
|
8.50p
|
8.50p
|
91,132
|
|
22/08/2025
|
9.00p
|
9.00p
|
8.50p
|
8.50p
|
91,132
|
|
21/08/2025
|
9.25p
|
9.50p
|
9.00p
|
9.00p
|
56,242
|
|
20/08/2025
|
9.25p
|
9.50p
|
8.73p
|
9.25p
|
115,951
|
|
19/08/2025
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
24,536
|
|
18/08/2025
|
9.50p
|
9.50p
|
9.00p
|
9.25p
|
31,330
|
|
15/08/2025
|
9.50p
|
9.50p
|
9.11p
|
9.50p
|
404
|
|
14/08/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
34,896
|
|
13/08/2025
|
9.50p
|
9.60p
|
9.50p
|
9.50p
|
1,000
|
|
12/08/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
75
|
|
11/08/2025
|
9.50p
|
10.00p
|
9.50p
|
9.50p
|
22,267
|
|
08/08/2025
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
550
|
|
07/08/2025
|
9.75p
|
10.00p
|
8.70p
|
9.50p
|
232,845
|
|
06/08/2025
|
9.75p
|
9.97p
|
9.08p
|
9.75p
|
56,744
|
|
05/08/2025
|
9.75p
|
10.23p
|
9.00p
|
9.75p
|
9,922
|
|
04/08/2025
|
9.75p
|
10.50p
|
9.00p
|
9.75p
|
259,234
|
|
01/08/2025
|
9.75p
|
10.50p
|
9.75p
|
9.75p
|
12,000
|
|
31/07/2025
|
9.75p
|
10.50p
|
9.00p
|
9.75p
|
50,370
|
|
30/07/2025
|
9.75p
|
10.50p
|
9.00p
|
9.75p
|
50,370
|
|
29/07/2025
|
9.75p
|
9.75p
|
9.00p
|
9.75p
|
2,617
|
|
28/07/2025
|
9.75p
|
10.27p
|
9.75p
|
9.75p
|
1,948
|
|
25/07/2025
|
10.00p
|
10.50p
|
9.00p
|
9.75p
|
1,530
|
|
24/07/2025
|
9.75p
|
10.50p
|
9.75p
|
10.00p
|
79,019
|
|
23/07/2025
|
10.50p
|
10.50p
|
9.65p
|
9.75p
|
182,838
|
|
22/07/2025
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
26,592
|
|
21/07/2025
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
25,266
|
|
18/07/2025
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
38,499
|
|
17/07/2025
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
30,095
|
|
16/07/2025
|
10.50p
|
10.50p
|
10.45p
|
10.50p
|
9,555
|
|
15/07/2025
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
20
|
|
14/07/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
124,655
|
|
11/07/2025
|
10.50p
|
11.00p
|
9.95p
|
10.50p
|
118,423
|
|
10/07/2025
|
10.50p
|
10.50p
|
10.50p
|
10.50p
|
0
|
|
09/07/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
121,086
|
|
08/07/2025
|
10.50p
|
10.60p
|
10.50p
|
10.50p
|
7,811
|
|
07/07/2025
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
36,564
|
|
04/07/2025
|
10.75p
|
11.00p
|
10.00p
|
10.50p
|
202,739
|
|
03/07/2025
|
10.75p
|
10.75p
|
10.75p
|
10.75p
|
0
|
|
02/07/2025
|
10.75p
|
11.00p
|
10.66p
|
10.75p
|
86,990
|
|
01/07/2025
|
11.00p
|
11.00p
|
10.50p
|
10.75p
|
324,281
|
|
30/06/2025
|
11.00p
|
11.00p
|
11.00p
|
11.00p
|
10,000
|
|
27/06/2025
|
11.00p
|
11.50p
|
10.50p
|
10.80p
|
20,236
|
|
26/06/2025
|
11.00p
|
11.00p
|
10.75p
|
11.00p
|
14,799
|
|
25/06/2025
|
11.00p
|
11.50p
|
10.62p
|
11.00p
|
2,107
|
|
24/06/2025
|
11.00p
|
11.50p
|
10.75p
|
11.00p
|
10,995
|
|
23/06/2025
|
11.50p
|
12.00p
|
11.00p
|
11.00p
|
10,684
|
|
20/06/2025
|
11.50p
|
12.00p
|
11.50p
|
11.50p
|
27,188
|
|
19/06/2025
|
10.75p
|
12.00p
|
10.59p
|
11.50p
|
121,733
|
|
18/06/2025
|
11.00p
|
12.00p
|
10.75p
|
10.75p
|
204,313
|
|
17/06/2025
|
10.50p
|
11.00p
|
10.17p
|
10.50p
|
69,155
|
|
16/06/2025
|
11.00p
|
12.00p
|
9.89p
|
10.50p
|
169,528
|
|
13/06/2025
|
11.00p
|
11.56p
|
11.00p
|
11.00p
|
110
|
|
12/06/2025
|
11.00p
|
12.00p
|
10.00p
|
11.00p
|
825
|
|
11/06/2025
|
11.00p
|
12.00p
|
10.00p
|
11.00p
|
5,175
|
|
10/06/2025
|
10.00p
|
11.68p
|
10.00p
|
11.00p
|
597,681
|
|
09/06/2025
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
49,183
|
|
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
|