S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Orcadian Energy Plc (ORCA)
Orcadian Energy Plc (ORCA) Historical

ORCA Orcadian Energy Plc

11.625

0.00 (0.00%)

Last Updated: 02:00:00

Delayed by 15 minutes

ORCA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	11.625	0.00	0.00%	11.50	11.625	11.50	38,914
May 10 2024	11.625	0.00	0.00%	11.625	11.625	11.625	6,505
May 09 2024	11.625	0.00	0.00%	11.625	11.625	11.625	90,834
May 08 2024	11.625	0.13	1.09%	11.50	11.625	11.50	58,851
May 07 2024	11.50	-0.50	-4.17%	12.25	12.25	11.25	556,279
May 03 2024	12.00	1.13	10.34%	10.875	12.00	10.875	1,216,736
May 02 2024	10.875	0.00	0.00%	10.875	10.875	10.875	15,964
May 01 2024	10.875	0.00	0.00%	10.875	10.875	10.875	624
Apr 30 2024	10.875	0.00	0.00%	10.875	10.875	10.875	159,289
Apr 29 2024	10.875	0.00	0.00%	10.875	10.875	10.875	124,454
Apr 26 2024	10.875	0.00	0.00%	10.875	10.875	10.875	16,306
Apr 25 2024	10.875	0.00	0.00%	10.875	10.875	10.875	42,024
Apr 24 2024	10.875	0.13	1.16%	10.75	11.025	10.75	387,596
Apr 23 2024	10.75	0.75	7.50%	10.00	11.25	10.00	506,988
Apr 22 2024	10.00	0.75	8.11%	9.25	10.00	9.25	457,164
Apr 19 2024	9.25	-0.25	-2.63%	9.50	9.50	9.25	196,585
Apr 18 2024	9.50	-0.43	-4.28%	9.925	9.925	9.25	175,360
Apr 17 2024	9.925	-0.58	-5.48%	10.50	10.50	9.80	484,500
Apr 16 2024	10.50	-0.50	-4.55%	11.00	11.00	10.50	195,318
Apr 15 2024	11.00	-0.25	-2.22%	11.25	11.25	10.75	501,466
Apr 12 2024	11.25	0.25	2.27%	11.50	11.50	11.25	70,942
Apr 11 2024	11.00	0.00	0.00%	11.00	11.50	10.75	583,019
Apr 10 2024	11.00	-0.25	-2.22%	11.25	11.25	10.75	491,336
Apr 09 2024	11.25	0.50	4.65%	10.75	11.25	10.75	169,967
Apr 08 2024	10.75	-0.38	-3.37%	11.125	11.375	10.75	1,884,413
Apr 05 2024	11.125	-0.88	-7.29%	11.75	11.75	10.75	1,325,608
Apr 04 2024	12.00	-2.80	-18.92%	13.75	13.75	11.25	1,862,017
Apr 03 2024	14.80	-1.20	-7.50%	16.25	16.50	13.25	2,073,223
Apr 02 2024	16.00	7.25	82.86%	9.25	18.50	9.25	3,696,993
Mar 28 2024	8.75	0.00	0.00%	9.00	9.00	8.75	163,992
Mar 27 2024	8.75	0.00	0.00%	9.00	9.00	8.75	45,541
Mar 26 2024	8.75	-0.25	-2.78%	9.00	9.00	8.75	5,801
Mar 25 2024	9.00	0.00	0.00%	9.00	9.00	8.75	68,140
Mar 22 2024	9.00	0.00	0.00%	9.00	9.00	9.00	2,418
Mar 21 2024	9.00	0.00	0.00%	9.00	9.00	9.00	149
Mar 20 2024	9.00	-0.50	-5.26%	9.50	9.50	9.00	56,447
Mar 19 2024	9.50	0.00	0.00%	9.50	9.50	9.50	10,456
Mar 18 2024	9.50	0.00	0.00%	9.50	9.50	9.50	16,310
Mar 15 2024	9.50	0.00	0.00%	9.50	9.50	9.50	48,548
Mar 14 2024	9.50	1.00	11.76%	8.50	10.00	8.50	383,328
Mar 13 2024	8.50	0.25	3.03%	8.25	8.50	8.25	118,179
Mar 12 2024	8.25	-0.50	-5.71%	8.75	8.75	8.25	182,642
Mar 11 2024	8.75	0.00	0.00%	8.75	8.75	8.50	58,266
Mar 08 2024	8.75	0.00	0.00%	8.75	8.75	8.75	115,115
Mar 07 2024	8.75	-1.00	-10.26%	9.75	9.75	8.75	196,553
Mar 06 2024	9.75	-0.75	-7.14%	10.50	10.50	9.75	135,238
Mar 05 2024	10.50	-0.50	-4.55%	11.25	11.25	10.50	175,312
Mar 04 2024	11.00	-0.60	-5.17%	11.60	11.60	10.50	401,791
Mar 01 2024	11.60	0.00	0.00%	11.60	11.60	11.60	76,967
Feb 29 2024	11.60	0.00	0.00%	11.60	11.60	11.60	114,582
Feb 28 2024	11.60	0.10	0.87%	11.50	11.60	11.50	94,891
Feb 27 2024	11.50	0.00	0.00%	11.50	11.50	11.50	236,012
Feb 26 2024	11.50	0.00	0.00%	11.50	11.50	11.50	33,722
Feb 23 2024	11.50	0.25	2.22%	11.25	11.50	11.25	58,461
Feb 22 2024	11.25	0.00	0.00%	11.25	11.25	11.25	24,027
Feb 21 2024	11.25	0.50	4.65%	10.75	11.25	10.75	131,400
Feb 20 2024	10.75	0.00	0.00%	10.75	10.75	10.75	480
Feb 19 2024	10.75	-0.50	-4.44%	11.25	11.25	10.75	62,898
Feb 16 2024	11.25	-0.10	-0.88%	11.35	11.35	11.25	43,729
Feb 15 2024	11.35	0.00	0.00%	11.35	11.35	11.35	0.00
Feb 14 2024	11.35	-0.15	-1.30%	11.50	11.50	11.25	136,225

Orcadian Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions