1. Share Prices

  2. Orcadian Energy PLC (ORCA)

9.75p+0.00 (+0.00%)05 Aug 2025, 16:21
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
Aug 5, 20259.75p10.23p9.00p9.75p9,921
Aug 4, 20259.75p10.50p9.00p9.75p259,232
Aug 1, 20259.75p10.50p10.50p9.75p12,000
Jul 31, 20259.75p10.23p10.23p9.75p5,130
Jul 30, 20259.75p10.50p9.00p9.75p50,370
Jul 29, 20259.75p9.15p9.00p9.75p2,615
Jul 28, 20259.75p10.27p10.27p9.75p1,948
Jul 25, 202510.00p10.50p9.00p9.75p1,529
Jul 24, 20259.75p10.50p9.95p10.00p79,019
Jul 23, 202510.50p10.29p9.65p9.75p182,838
Jul 22, 202510.50p10.30p10.00p10.50p26,591
Jul 21, 202510.50p10.30p10.00p10.50p25,266
Jul 18, 202510.50p10.30p10.00p10.50p38,499
Jul 17, 202510.50p10.00p10.00p10.50p30,095
Jul 16, 202510.50p10.45p10.45p10.50p9,555
Jul 15, 202510.50p11.00p11.00p10.50p20
Jul 14, 202510.50p11.00p10.00p10.50p124,655
Jul 11, 202510.50p11.00p9.95p10.50p118,423
Jul 9, 202510.50p11.00p10.00p10.50p196,519
Jul 8, 202510.50p10.60p10.60p10.50p7,811
Jul 7, 202510.50p10.31p10.00p10.50p36,564
Jul 4, 202510.75p11.00p10.00p10.50p202,739
Jul 2, 202510.75p11.00p10.65p10.75p86,989
Jul 1, 202511.00p11.00p10.50p10.75p324,280
Jun 30, 202511.00p11.00p11.00p11.00p10,000
Jun 27, 202511.00p11.50p10.50p10.80p20,235
Jun 26, 202511.00p10.75p10.75p11.00p14,799
Jun 25, 202511.00p11.50p10.62p11.00p2,107
Jun 24, 202511.00p11.50p10.75p11.00p10,995
Jun 23, 202511.50p12.00p11.12p11.00p10,684
Jun 20, 202511.50p12.00p11.00p11.50p127,188
Jun 19, 202510.75p12.00p10.59p11.50p121,733
Jun 18, 202511.00p12.00p10.83p10.75p264,312
Jun 17, 202510.50p11.00p10.17p10.50p69,155
Jun 16, 202511.00p12.00p9.89p10.50p169,527
Jun 13, 202511.00p11.56p11.56p11.00p110
Jun 12, 202511.00p12.00p10.00p11.00p824
Jun 11, 202511.00p12.00p10.00p11.00p5,175
Jun 10, 202510.00p11.68p10.00p11.00p597,681
Jun 9, 202510.00p10.50p9.50p10.00p49,182
Jun 5, 202510.00p10.20p9.64p10.00p136,938
Jun 4, 202510.00p10.50p9.30p10.00p13,568
Jun 3, 202510.00p10.50p9.50p10.00p43,051
May 30, 202510.00p9.51p9.50p10.00p11,814
May 29, 202510.00p9.51p9.50p10.00p6,986
May 28, 202510.00p10.50p10.50p10.00p1,709
May 23, 202510.00p9.98p9.50p10.00p7,275
May 21, 202510.00p9.50p9.50p10.00p5,075
May 20, 202510.00p10.50p9.50p10.00p8,497
May 19, 202510.00p9.50p9.50p10.00p2,472
12345
Showing 1 to 50 of 240

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.