1. Share Prices

  2. Orcadian Energy PLC (ORCA)

9.95p+0.55 (+5.85%)11 Mar 2025, 08:45
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
Mar 10, 20259.50p10.00p9.00p9.40p35,795
Mar 7, 20259.50p10.00p9.00p9.50p84,519
Mar 6, 20259.50p9.50p9.50p9.50p36,699
Mar 5, 20259.50p10.00p9.00p9.50p155,453
Mar 4, 202510.00p10.00p9.00p9.50p131,494
Mar 3, 20259.75p10.50p9.00p9.75p218
Feb 28, 20259.75p9.50p9.00p9.75p1,108
Feb 27, 20259.75p9.95p8.82p9.75p14,389
Feb 26, 20259.75p9.22p9.00p9.75p51,594
Feb 25, 20259.75p10.50p8.82p9.75p21,496
Feb 24, 20259.75p10.50p9.00p9.75p117,742
Feb 21, 20259.75p10.50p9.00p9.75p80,060
Feb 20, 20259.75p9.78p9.11p9.75p97,221
Feb 19, 20259.50p10.00p9.00p9.75p115,907
Feb 18, 20259.75p10.50p9.00p10.00p104,777
Feb 17, 20259.00p10.50p9.00p9.75p317,437
Feb 13, 20259.00p8.75p8.50p9.00p11,071
Feb 12, 20259.00p9.50p8.50p9.00p655
Feb 11, 20258.75p9.50p8.00p9.00p131,531
Feb 10, 20258.75p9.50p8.00p8.75p23,575
Feb 7, 20258.75p9.50p8.86p8.75p31,174
Feb 6, 20258.50p8.90p8.13p8.50p667
Feb 5, 20259.00p8.75p8.50p8.50p22,499
Feb 4, 20259.00p8.61p8.34p9.00p7,970
Feb 3, 20258.75p9.50p8.50p9.00p62,895
Jan 31, 20258.75p8.50p8.50p8.75p11
Jan 30, 20259.00p9.00p8.60p8.75p44,230
Jan 29, 20259.00p9.50p8.50p9.00p303
Jan 28, 20259.00p8.63p8.50p9.00p25,360
Jan 27, 20259.00p9.50p8.50p9.00p104,559
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
12345
Showing 1 to 50 of 248

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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.656.74
Rotork PLC327.774.85
Persimmon PLC1,216.003.89
Bellway PLC2,310.844.09
Vistry Group PLC626.873.79
Oxford Nanopore Technologies PLC97.843.43

Fallers

CompanyPrice% Chg
Kier Group PLC120.30-14.07
Spirax Group PLC6,695.00-4.70
International Consolidated Airlines Group S.A.296.40-4.54
Tbc Bank Group PLC4,120.00-3.51
Intertek Group PLC5,010.00-3.09
Intercontinental Hotels Group PLC8,820.00-3.08