Shares Magazine
10.25p+0.35 (+3.54%)02 May 2025, 15:25
Orcadian Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 10.50p | 11.00p | 10.00p | 10.25p | 43,280 |
| May 1, 2025 | 11.00p | 11.00p | 9.90p | 9.90p | 35,001 |
| Apr 30, 2025 | 11.00p | 10.20p | 10.20p | 11.00p | 4,589 |
| Apr 29, 2025 | 11.00p | 10.80p | 10.10p | 11.00p | 20,462 |
| Apr 28, 2025 | 11.00p | 10.90p | 10.20p | 11.00p | 28,099 |
| Apr 25, 2025 | 11.00p | 12.00p | 10.22p | 11.00p | 7,983 |
| Apr 24, 2025 | 11.00p | 10.22p | 10.00p | 11.00p | 69,703 |
| Apr 23, 2025 | 11.25p | 12.00p | 10.22p | 11.00p | 36,603 |
| Apr 22, 2025 | 11.00p | 12.00p | 10.00p | 11.25p | 10,848 |
| Apr 17, 2025 | 11.00p | 10.90p | 10.58p | 11.00p | 5,331 |
| Apr 16, 2025 | 11.00p | 10.90p | 10.00p | 11.00p | 9,104 |
| Apr 15, 2025 | 11.00p | 12.00p | 10.00p | 11.00p | 20,580 |
| Apr 14, 2025 | 11.00p | 12.00p | 12.00p | 11.00p | 142 |
| Apr 11, 2025 | 11.00p | 10.18p | 10.11p | 11.00p | 160,736 |
| Apr 10, 2025 | 10.00p | 11.00p | 9.66p | 11.00p | 134,436 |
| Apr 9, 2025 | 10.00p | 11.00p | 9.60p | 10.00p | 44,990 |
| Apr 8, 2025 | 9.50p | 10.00p | 9.50p | 10.25p | 111,450 |
| Apr 7, 2025 | 9.75p | 10.00p | 8.70p | 9.50p | 174,598 |
| Apr 4, 2025 | 10.50p | 10.50p | 9.50p | 9.75p | 160,191 |
| Apr 3, 2025 | 10.50p | 10.82p | 10.79p | 10.50p | 33,875 |
| Apr 2, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 6,909 |
| Apr 1, 2025 | 10.50p | 11.00p | 10.23p | 10.50p | 88,103 |
| Mar 31, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 30,778 |
| Mar 28, 2025 | 10.50p | 11.00p | 11.00p | 10.50p | 2 |
| Mar 27, 2025 | 10.50p | 10.88p | 10.25p | 10.50p | 15,021 |
| Mar 26, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 27,926 |
| Mar 25, 2025 | 10.50p | 11.00p | 10.45p | 10.50p | 150,168 |
| Mar 24, 2025 | 11.25p | 11.00p | 10.15p | 10.50p | 32,001 |
| Mar 21, 2025 | 11.25p | 11.09p | 10.50p | 10.75p | 20,612 |
| Mar 20, 2025 | 10.38p | 11.00p | 10.00p | 11.00p | 232,940 |
| Mar 19, 2025 | 10.38p | 10.68p | 10.25p | 10.38p | 20,780 |
| Mar 18, 2025 | 10.38p | 10.75p | 10.00p | 10.38p | 21,598 |
| Mar 17, 2025 | 10.38p | 10.39p | 10.00p | 10.38p | 21,992 |
| Mar 14, 2025 | 9.88p | 10.75p | 9.27p | 10.38p | 72,377 |
| Mar 13, 2025 | 9.88p | 10.00p | 9.00p | 9.88p | 53,716 |
| Mar 12, 2025 | 9.88p | 9.18p | 9.18p | 9.88p | 10,000 |
| Mar 11, 2025 | 9.50p | 9.95p | 9.95p | 9.88p | 5,000 |
| Mar 10, 2025 | 9.50p | 10.00p | 9.00p | 9.40p | 35,795 |
| Mar 7, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 84,519 |
| Mar 6, 2025 | 9.50p | 9.50p | 9.50p | 9.50p | 36,699 |
| Mar 5, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 155,453 |
| Mar 4, 2025 | 10.00p | 10.00p | 9.00p | 9.50p | 131,494 |
| Mar 3, 2025 | 9.75p | 10.50p | 9.00p | 9.75p | 218 |
| Feb 28, 2025 | 9.75p | 9.50p | 9.00p | 9.75p | 1,108 |
| Feb 27, 2025 | 9.75p | 9.95p | 8.82p | 9.75p | 14,389 |
| Feb 26, 2025 | 9.75p | 9.22p | 9.00p | 9.75p | 51,594 |
| Feb 25, 2025 | 9.75p | 10.50p | 8.82p | 9.75p | 21,496 |
| Feb 24, 2025 | 9.75p | 10.50p | 9.00p | 9.75p | 117,742 |
| Feb 21, 2025 | 9.75p | 10.50p | 9.00p | 9.75p | 80,060 |
| Feb 20, 2025 | 9.75p | 9.78p | 9.11p | 9.75p | 97,221 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.