1. Share Prices

  2. Orcadian Energy PLC (ORCA)

7.10p+0.10 (+1.43%)22 Jul 2024, 08:30
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
Jul 19, 20246.75p7.00p6.50p7.00p293,500
Jul 18, 20246.75p6.91p6.91p6.75p24,000
Jul 17, 20246.75p7.00p6.50p6.75p197,873
Jul 16, 20247.50p7.50p6.68p6.75p101,933
Jul 15, 20247.50p7.50p7.03p7.25p85,028
Jul 12, 20247.50p7.21p7.00p7.25p59
Jul 11, 20247.25p7.50p7.00p7.25p10,801
Jul 10, 20247.50p7.50p7.00p7.25p84,249
Jul 9, 20247.50p7.50p7.00p7.25p6,489
Jul 8, 20247.81p7.63p7.00p7.25p424,006
Jul 5, 20248.25p8.39p8.39p8.25p8,000
Jul 4, 20248.25p8.50p8.00p8.25p404
Jul 3, 20248.25p8.21p8.00p8.25p8,743
Jul 2, 20248.75p9.00p8.11p8.25p518,021
Jul 1, 20248.75p8.69p8.69p8.75p4,378
Jun 27, 20248.75p8.94p8.84p8.75p64,230
Jun 26, 20248.50p8.67p8.00p8.75p276,370
Jun 25, 20248.50p8.35p8.33p8.50p42,015
Jun 24, 20248.50p8.70p8.00p8.50p460,197
Jun 21, 20248.75p9.00p8.00p8.50p287,588
Jun 20, 20249.10p9.02p8.50p8.56p250,816
Jun 19, 20249.10p8.78p8.78p9.10p50,000
Jun 18, 20249.25p9.03p8.71p9.10p109,854
Jun 17, 20249.25p9.50p9.00p9.25p29,818
Jun 14, 20249.50p9.50p9.00p9.25p71,407
Jun 13, 20249.60p10.00p9.03p9.50p100,113
Jun 12, 20249.50p9.60p9.00p9.50p69,255
Jun 11, 20249.50p9.15p9.15p9.50p21,989
Jun 10, 20249.50p10.00p9.00p9.50p12,411
Jun 7, 20249.50p9.75p9.00p9.50p143,566
Jun 6, 20249.50p9.48p9.00p9.50p104,543
Jun 5, 20249.50p9.45p9.22p9.50p36,243
Jun 4, 20249.50p10.00p9.00p9.50p47,980
Jun 3, 20249.50p9.36p9.00p9.50p3,260
May 31, 20249.50p9.69p9.15p9.50p140,744
May 30, 202410.25p10.32p9.00p9.50p416,386
May 29, 202410.50p11.00p10.00p10.25p70,055
May 28, 202411.25p11.50p10.11p10.50p283,204
May 24, 202411.25p11.03p11.03p11.25p5,748
May 23, 202411.25p11.50p11.00p11.25p304,942
May 22, 202411.50p13.00p11.00p11.50p812,752
May 21, 202410.60p10.70p10.15p10.25p9,882
May 20, 202410.75p11.00p10.50p10.60p64,071
May 17, 202410.75p11.00p10.50p10.75p275,988
May 16, 202411.63p12.00p10.55p10.75p298,980
May 15, 202411.63p11.61p11.61p11.63p4,305
May 14, 202411.63p11.29p11.29p11.63p6,796
May 13, 202411.50p12.00p11.25p11.63p38,914
May 10, 202411.63p11.77p11.29p11.63p6,505
May 9, 202411.63p12.00p11.25p11.63p90,834
12345
Showing 1 to 50 of 246

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rentokil Initial PLC494.8010.42
Ocado Group PLC412.869.19
Ferrexpo PLC57.304.95
Entain PLC672.414.38
Burberry Group PLC726.804.19
Hammerson PLC30.224.06