Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Oracle Power plc (ORCP.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.23000.0000 (0.00%)
At close: 04:40PM BST
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.23000.22700.22000.23000.23001,040,438
Sep 29, 20220.23000.24000.21500.23000.230023,932,854
Sep 28, 20220.23000.24000.22000.23000.2300746,086
Sep 27, 20220.22500.24000.22000.23000.23006,708,416
Sep 26, 20220.22500.24000.21200.24000.24004,308,145
Sep 23, 20220.22500.24000.21000.22500.225014,480,575
Sep 22, 20220.23000.23000.20200.22500.225022,617,287
Sep 21, 20220.23000.23000.22700.23000.23002,288,623
Sep 20, 20220.23000.24000.22000.23000.23001,663,055
Sep 16, 20220.23500.24200.22000.23000.230011,229,427
Sep 15, 20220.25500.25900.21000.23000.230020,519,677
Sep 14, 20220.24500.25000.24000.24500.245015,311,124
Sep 13, 20220.26000.26000.24000.24500.245014,158,752
Sep 12, 20220.26600.27000.25500.26500.26506,555,939
Sep 09, 20220.27000.27000.26000.26500.26503,458,539
Sep 08, 20220.27500.28000.26000.27000.27007,305,680
Sep 07, 20220.27000.28600.26500.27500.275019,879,082
Sep 06, 20220.26500.27200.26000.27000.27007,537,630
Sep 05, 20220.26500.27000.26000.26500.26501,144,636
Sep 02, 20220.26500.27000.26000.26500.26508,356,748
Sep 01, 20220.28500.30000.26300.26500.265051,001,755
Aug 31, 20220.26000.27000.25300.26000.26003,136,867
Aug 30, 20220.28500.29000.25500.26000.260022,091,838
Aug 26, 20220.29000.30000.28000.28200.282028,337,629
Aug 25, 20220.29000.30100.28200.29000.29006,427,380
Aug 24, 20220.28500.29400.28000.29000.290033,249,692
Aug 23, 20220.28500.28700.28200.28500.28506,535,858
Aug 22, 20220.29000.29400.28100.28500.28509,683,007
Aug 19, 20220.28500.30000.28000.29000.290031,841,365
Aug 18, 20220.29500.30000.28600.28500.28504,415,182
Aug 17, 20220.29500.30000.29000.29500.295012,780,897
Aug 16, 20220.29500.32000.29200.30500.305050,148,419
Aug 15, 20220.30500.32000.29100.30000.300016,400,258
Aug 12, 20220.31000.30800.29400.30100.301046,156,722
Aug 11, 20220.31000.31500.30000.31000.310010,540,606
Aug 10, 20220.31000.31400.30100.31000.31008,116,123
Aug 09, 20220.33500.34200.31100.31000.31009,950,652
Aug 08, 20220.31500.34600.31000.33500.335033,810,321
Aug 05, 20220.30500.33000.30000.31500.3150159,477,975
Aug 04, 20220.32500.41800.33300.38000.380065,722,193
Aug 03, 20220.31000.34000.30800.32500.325039,295,821
Aug 02, 20220.30000.29400.28000.28500.285013,760,199
Aug 01, 20220.30000.30600.29200.30000.300011,538,390
Jul 29, 20220.30000.30800.29400.30000.30004,017,346
Jul 28, 20220.30000.30900.29000.30000.30004,608,102
Jul 27, 20220.28500.29800.28000.30000.300019,348,773
Jul 26, 20220.29500.29700.28000.28500.28506,080,454
Jul 25, 20220.29500.30000.29000.29500.2950748,912
Jul 22, 20220.29500.29900.29000.29500.29503,950,581
Jul 21, 20220.30500.29800.28100.29500.29505,405,967
Jul 20, 20220.31000.33000.29000.30500.30502,161,296
Jul 19, 20220.31500.33000.29200.31000.31001,910,504
Jul 18, 20220.31500.32200.30000.31500.31501,369,094
Jul 15, 20220.32000.33000.31100.31500.31506,875,875
Jul 14, 20220.33000.32700.31000.32000.32007,951,898
Jul 13, 20220.34500.35000.32500.33000.33005,055,043
Jul 12, 20220.34500.36000.33000.34500.34503,669,622
Jul 11, 20220.32000.37000.31000.35000.350041,230,879
Jul 08, 20220.30000.33000.30300.32000.320014,611,871
Jul 07, 20220.27000.30800.26000.30000.300015,252,900
Jul 06, 20220.28500.29000.26600.27000.27005,343,976
Jul 05, 20220.29500.31000.28000.28500.28505,214,007
Jul 04, 20220.26500.31300.26800.29500.295030,988,950
Jul 01, 20220.21000.27000.20300.26500.265071,997,246
Jun 30, 20220.23500.24000.20400.21000.210023,301,692
Jun 29, 20220.24500.25000.23000.23500.23507,951,384
Jun 28, 20220.25000.25000.24100.24500.24503,193,924
Jun 27, 20220.25000.26000.24000.25000.250013,687,143
Jun 24, 20220.26500.27000.23000.25000.250047,108,996
Jun 23, 20220.26500.27600.26300.26500.26501,790,883
Jun 22, 20220.27000.27800.25000.26500.26505,543,621
Jun 21, 20220.29000.29200.25000.27000.27006,967,076
Jun 20, 20220.29500.29700.28000.29000.29003,133,626
Jun 17, 20220.28000.29800.28300.29500.295011,025,903
Jun 16, 20220.28500.29000.27000.28000.28005,139,592
Jun 15, 20220.28500.29000.28000.28500.285013,016,174
Jun 14, 20220.28500.29000.28000.28000.28008,627,375
Jun 13, 20220.31500.32400.27600.28500.285039,561,437
Jun 10, 20220.29500.33000.29500.30500.30508,731,012
Jun 09, 20220.33500.35000.29000.29500.295021,756,940
Jun 08, 20220.32500.32600.31000.32500.32503,599,653
Jun 07, 20220.32500.31000.31000.32500.325025,000
Jun 06, 20220.32500.32100.31000.32500.3250474,431
Jun 01, 20220.32500.34000.30800.32500.325012,622,264
May 31, 20220.32500.32600.31000.32500.32505,068,827
May 30, 20220.33500.32900.30000.32500.325012,509,242
May 27, 20220.34000.34000.32100.33500.335011,661,046
May 26, 20220.34000.33200.33100.34000.3400311,556
May 25, 20220.33500.34000.30000.34000.340012,290,138
May 24, 20220.33000.33000.32000.33500.33506,443,485
May 23, 20220.33000.33500.32200.33000.33002,577,765
May 20, 20220.34500.35000.32000.33000.330011,063,057
May 19, 20220.35000.34900.33000.34500.345023,169,403
May 18, 20220.36000.36300.34300.34500.34506,041,680
May 17, 20220.36500.37000.35000.36000.36009,222,972
May 16, 20220.35000.36900.35100.36500.365029,708,907
May 13, 20220.34500.35400.34000.35000.350018,198,487
May 12, 20220.34000.35000.32000.34000.340054,145,595
May 11, 20220.31500.35900.31900.34500.345092,141,906
May 10, 20220.32000.32700.30200.31500.31504,817,044
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement