Orcadian Energy Plc ORCA
LSE · United Kingdom · Energy Minerals
GBp 17.750.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 18.63 | GBp 16.50 | 9.12K |
| 2026-09-30 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 18.63 | GBp 16.50 | 32.20K |
| 2026-09-29 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 16.55 | GBp 16.50 | 1.82K |
| 2026-09-28 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 19.00 | GBp 16.50 |
| 155.89K |
| 2026-09-25 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 19.00 | GBp 16.50 | 48.43K |
| 2026-09-24 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 16.73 | GBp 16.60 | 14.01K |
| 2026-09-23 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 16.73 | GBp 16.69 | 10.95K |
| 2026-09-22 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 18.63 | GBp 16.69 | 23.90K |
| 2026-09-21 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 19.00 | GBp 16.50 | 1.17K |
| 2026-09-18 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 17.30 | GBp 16.69 | 4.94K |
| 2026-09-17 | GBp 17.75 | 0.00% | GBp 17.75 | GBp 19.00 | GBp 16.50 | 20.07K |
| 2026-09-16 | GBp 17.75 | +1.43% | GBp 17.50 | GBp 19.00 | GBp 16.50 | 170.18K |
| 2026-09-15 | GBp 17.50 | +1.45% | GBp 17.25 | GBp 17.50 | GBp 16.50 | 73.38K |
| 2026-09-14 | GBp 17.25 | -4.17% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 165.93K |
| 2026-09-11 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.13 | 4.51K |
| 2026-09-10 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 8.55K |
| 2026-09-09 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 35.93K |
| 2026-09-08 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 76.05K |
| 2026-09-07 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 12.98K |
| 2026-09-04 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 18.60 | GBp 17.00 | 55.47K |
| 2026-09-03 | GBp 18.00 | 0.00% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 11.13K |
| 2026-09-02 | GBp 18.00 | +2.86% | GBp 18.50 | GBp 19.98 | GBp 17.10 | 521.39K |
| 2026-09-01 | GBp 17.50 | -2.78% | GBp 18.00 | GBp 19.00 | GBp 17.00 | 82.61K |
| 2026-08-28 | GBp 18.00 | +12.50% | GBp 16.00 | GBp 18.30 | GBp 15.00 | 373.08K |
| 2026-08-27 | GBp 16.00 | +3.23% | GBp 15.50 | GBp 17.00 | GBp 15.00 | 47.94K |
| 2026-08-26 | GBp 15.50 | +3.33% | GBp 15.00 | GBp 16.00 | GBp 14.00 | 74.41K |
| 2026-08-25 | GBp 15.00 | +3.45% | GBp 14.50 | GBp 15.11 | GBp 14.00 | 355.68K |
| 2026-08-24 | GBp 14.50 | +3.57% | GBp 14.00 | GBp 15.00 | GBp 13.00 | 266.60K |
| 2026-08-21 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.73 | 74.00K |
| 2026-08-20 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 15.00 | GBp 13.00 | 24.43K |
| 2026-08-19 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 15.00 | GBp 13.00 | 5.86K |
| 2026-08-18 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 15.00 | GBp 13.00 | 94.86K |
| 2026-08-17 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 15.00 | GBp 13.00 | 8.05K |
| 2026-08-14 | GBp 14.00 | +7.69% | GBp 14.00 | GBp 15.00 | GBp 13.00 | 70.56K |
| 2026-08-13 | GBp 13.00 | -3.70% | GBp 13.50 | GBp 15.00 | GBp 13.00 | 206.15K |
| 2026-08-12 | GBp 13.50 | -6.90% | GBp 14.50 | GBp 15.00 | GBp 13.35 | 322.08K |
| 2026-08-11 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 16.00 | GBp 14.00 | 51.69K |
| 2026-08-10 | GBp 14.50 | -6.45% | GBp 15.50 | GBp 16.00 | GBp 14.00 | 134.02K |
| 2026-08-07 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 14.70 | 98.54K |
| 2026-08-06 | GBp 15.50 | -3.13% | GBp 16.00 | GBp 17.00 | GBp 15.00 | 150.12K |
| 2026-08-05 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 15.00 | 55.39K |
| 2026-08-04 | GBp 16.00 | -3.03% | GBp 16.50 | GBp 18.00 | GBp 15.00 | 32.25K |
| 2026-08-03 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 18.00 | GBp 15.00 | 77.41K |
| 2026-07-31 | GBp 16.50 | +6.45% | GBp 15.50 | GBp 18.00 | GBp 15.00 | 162.17K |
| 2026-07-30 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.55 | GBp 15.33 | 14.88K |
| 2026-07-29 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 15.00 | 186.46K |
| 2026-07-28 | GBp 15.50 | -11.43% | GBp 17.50 | GBp 18.00 | GBp 15.00 | 355.06K |
| 2026-07-27 | GBp 17.50 | -12.50% | GBp 19.50 | GBp 21.00 | GBp 17.00 | 336.97K |
| 2026-07-24 | GBp 20.00 | +17.65% | GBp 17.00 | GBp 20.00 | GBp 16.50 | 790.57K |
| 2026-07-23 | GBp 17.00 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 16.00 | 88.19K |
| 2026-07-22 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 18.00 | GBp 16.00 | 313.79K |
| 2026-07-21 | GBp 17.00 | -12.82% | GBp 19.50 | GBp 20.00 | GBp 15.00 | 1.31M |
| 2026-07-20 | GBp 19.50 | +2.63% | GBp 20.00 | GBp 25.00 | GBp 19.00 | 4.19M |
| 2026-07-17 | GBp 19.00 | +49.02% | GBp 12.75 | GBp 20.00 | GBp 13.27 | 2.20M |
| 2026-07-16 | GBp 12.75 | +8.51% | GBp 12.00 | GBp 13.27 | GBp 11.75 | 426.04K |
| 2026-07-15 | GBp 11.75 | -2.08% | GBp 11.75 | GBp 12.00 | GBp 12.00 | 2.04K |
| 2026-07-14 | GBp 12.00 | -2.04% | GBp 12.25 | GBp 12.50 | GBp 11.63 | 365.46K |
| 2026-07-13 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 12.82K |
| 2026-07-10 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.10 | GBp 12.10 | 16.53K |
| 2026-07-09 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.00 | 759 |
| 2026-07-08 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 25.85K |
| 2026-07-07 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 11.62 | 26.57K |
| 2026-07-06 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.00 | GBp 12.00 | 20.92K |
| 2026-07-03 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.25 | 11 |
| 2026-07-02 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.25 | 0 |
| 2026-07-01 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.25 | GBp 12.25 | 6 |
| 2026-06-30 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 200.67K |
| 2026-06-29 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 2.13K |
| 2026-06-26 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.25 | 386 |
| 2026-06-25 | GBp 12.25 | 0.00% | GBp 12.50 | GBp 12.50 | GBp 12.00 | 12.73K |
| 2026-06-24 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 20.58K |
| 2026-06-23 | GBp 12.25 | -2.00% | GBp 12.50 | GBp 13.00 | GBp 11.50 | 218.37K |
| 2026-06-22 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.90 | GBp 12.00 | 179 |
| 2026-06-19 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 14.68K |
| 2026-06-18 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.90 | GBp 12.00 | 468 |
| 2026-06-17 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.90 | GBp 12.00 | 7.68K |
| 2026-06-16 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.90 | GBp 12.00 | 1.89K |
| 2026-06-15 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 4.62K |
| 2026-06-12 | GBp 12.50 | -10.71% | GBp 14.00 | GBp 14.00 | GBp 11.75 | 359.19K |
| 2026-06-11 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.00 | GBp 14.00 | 0 |
| 2026-06-10 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 13.67 | GBp 13.67 | 10.00K |
| 2026-06-09 | GBp 14.00 | 0.00% | GBp 13.75 | GBp 14.50 | GBp 13.50 | 1.86K |
| 2026-06-08 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 1.50K |
| 2026-06-05 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.67 | 211 |
| 2026-06-04 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 13.67 | GBp 13.67 | 1.17K |
| 2026-06-03 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.00 | GBp 14.00 | 0 |
| 2026-06-02 | GBp 14.00 | -1.75% | GBp 14.25 | GBp 14.40 | GBp 13.50 | 28.93K |
| 2026-06-01 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 15.00 | GBp 13.50 | 4.85K |
| 2026-05-29 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 15.00 | GBp 13.50 | 163 |
| 2026-05-28 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 15.00 | GBp 13.61 | 1.22K |