Orcadian Energy Plc ORCA
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 17,750,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |