1. Share Prices

  2. Orcadian Energy PLC (ORCA)

9.00p-0.37 (-4.09%)27 Jan 2025, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Orcadian Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 20259.00p9.30p8.81p9.00p80,105
Jan 23, 20259.00p9.50p8.50p9.00p360
Jan 22, 20259.00p9.50p8.50p9.00p220,263
Jan 21, 20259.00p9.44p8.50p9.00p108,740
Jan 20, 20259.00p8.88p8.50p9.00p76,232
Jan 17, 20259.50p10.00p8.50p9.00p131,458
Jan 16, 20259.63p10.00p9.00p9.50p52,095
Jan 15, 20259.63p9.90p9.00p9.63p14,686
Jan 14, 20259.93p10.10p9.00p9.63p39,806
Jan 13, 20259.93p10.25p9.92p9.93p39,836
Jan 10, 20259.93p10.07p10.07p9.93p13,000
Jan 9, 202510.05p10.25p9.66p9.93p6,409
Jan 8, 202510.05p9.60p9.60p10.05p845
Jan 7, 202510.05p10.50p9.60p10.05p13,541
Jan 6, 202510.05p10.50p9.60p10.05p30,351
Jan 3, 202510.05p9.73p9.60p10.05p20,732
Jan 2, 20259.80p10.00p9.66p10.05p64,264
Dec 31, 20249.80p10.00p9.60p9.80p1,085
Dec 30, 202410.30p11.00p9.60p9.80p69,886
Dec 27, 202410.30p10.20p10.20p10.20p1,000
Dec 24, 202410.75p10.00p10.00p10.30p24,000
Dec 23, 202410.50p11.00p10.00p10.50p32,361
Dec 20, 202411.00p11.50p10.15p10.50p96,246
Dec 19, 202410.75p11.50p10.00p11.00p138,069
Dec 18, 202410.75p11.50p10.00p10.20p28,260
Dec 17, 202410.75p11.75p10.00p10.75p29,049
Dec 16, 202412.50p13.00p10.00p11.20p343,253
Dec 13, 202411.25p13.25p11.00p13.00p521,914
Dec 12, 20248.50p14.00p8.00p11.25p1,217,379
Dec 11, 20248.75p10.00p8.50p8.75p203,478
Dec 10, 20248.75p8.78p8.78p8.75p28,567
Dec 9, 20248.75p9.00p8.66p8.75p104,808
Dec 6, 20248.00p9.00p7.50p8.75p204,170
Dec 5, 20248.50p9.00p7.50p9.00p43,446
Dec 4, 20247.00p9.00p6.50p8.50p256,288
Dec 3, 20247.00p7.22p6.00p7.00p47,738
Dec 2, 20247.00p6.90p6.00p6.75p7,827
Nov 29, 20247.00p7.50p6.00p6.75p40,095
Nov 28, 20247.00p6.94p6.00p6.75p48,179
Nov 27, 20247.00p7.50p7.50p6.75p1,395
Nov 26, 20247.00p7.50p6.00p6.75p409
Nov 25, 20247.00p7.50p6.00p6.75p176,405
Nov 22, 20247.00p6.95p6.22p6.75p27,593
Nov 21, 20247.00p7.50p6.00p6.10p3,097
Nov 19, 20247.00p7.10p6.00p6.75p21,490
Nov 18, 20247.00p6.60p6.60p6.75p11,442
Nov 15, 20247.00p6.00p6.00p6.75p600
Nov 14, 20247.25p7.50p6.00p6.75p15,195
Nov 13, 20247.25p7.45p6.50p7.00p11,976
Nov 12, 20247.25p7.50p6.50p7.00p3,843
12345
Showing 1 to 50 of 246

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC703.505.87
British American Tobacco PLC3,150.004.72
W.A.G Payment Solutions PLC75.804.41
Convatec Group PLC248.403.76
Gsk PLC1,402.003.35
Johnson Matthey PLC1,404.002.03