Oracle Power Plc Historical Data - ORCP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Oracle Power Plc (ORCP)
Oracle Power Plc (ORCP) Historical

Oracle Power Plc (ORCP)

0.032

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0045	16.3636363636	0.0275	0.0325	0.0251	13421358	0.03082404	DE
4	0.0085	36.170212766	0.0235	0.0375	0.021	22355844	0.02730952	DE
12	0.004	14.2857142857	0.028	0.0425	0.021	21862286	0.02918697	DE
26	0.008	33.3333333333	0.024	0.0425	0.021	26598487	0.02967111	DE
52	-0.1205	-79.0163934426	0.1525	0.1525	0.021	23967944	0.05192519	DE
156	-0.493	-93.9047619048	0.525	0.61	0.021	17889885	0.21415483	DE
260	-0.408	-92.7272727273	0.44	1.725	0.021	19961283	0.47301034	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.032	0.0068	26.98	0.0275	0.0325	0.0275	51652030
1714062600	0.0252	-0.0023	-8.36	0.0275	0.0275	0.0252	4073237
1713976200	0.0275	0	0.00	0.0275	0.0275	0.0251	3760262
1713889800	0.0275	0	0.00	0.0275	0.0275	0.0262	3833250
1713803400	0.0275	0	0.00	0.0275	0.0275	0.0262	3788010
1713544200	0.0275	-0.0025	-8.33	0.03	0.03	0.0265	7590812
1713457800	0.03	0	0.00	0.03	0.03	0.03	579550
1713371400	0.03	0.0015	5.26	0.0315	0.0315	0.029	50800634
1713285000	0.0285	-0.004	-12.31	0.0325	0.0375	0.0285	30169518
1713198600	0.0325	-0.001	-2.99	0.0335	0.0335	0.0325	28114251
1712939400	0.0335	0	0.00	0.0335	0.0335	0.0335	3289015
1712853000	0.0335	0.007	26.42	0.029	0.0375	0.029	37722395
1712766600	0.0265	0.003	12.77	0.0235	0.0265	0.0225	35485548
1712680200	0.0235	0	0.00	0.026	0.0265	0.0235	59706638
1712593800	0.0235	0.0025	11.90	0.021	0.0235	0.021	25150857
1712334600	0.021	-0.0014	-6.25	0.021	0.021	0.021	24203517
1712248200	0.0224	0.0014	6.67	0.021	0.0224	0.021	9705902
1712161800	0.021	-0.002	-8.70	0.023	0.023	0.021	32192944
1712075400	0.023	-0.0005	-2.13	0.0235	0.0235	0.023	12942666
1711647000	0.0235	0.0005	2.17	0.023	0.0235	0.0214999	9947440
1711560600	0.023	-0.002	-8.00	0.025	0.025	0.0225	7676846
1711474200	0.025	-0.001	-3.85	0.0254999	0.0254999	0.0225	44199392
1711387800	0.026	-0.0098	-27.37	0.034	0.034	0.0254999	48347868
1711128600	0.0358	-0.0057	-13.73	0.0415	0.0425	0.031	88988158
1711042200	0.0415	0.0115	38.33	0.03	0.0415	0.03	126261143
1710955800	0.03	0.0025	9.09	0.0275	0.031	0.0275	76720265
1710869400	0.0275	0.003	12.24	0.0245	0.0275	0.0245	36974877
1710783000	0.0245	0	0.00	0.0245	0.0245	0.0245	402019
1710523800	0.0245	0	0.00	0.0245	0.0245	0.0245	0
1710437400	0.0245	0	0.00	0.0245	0.0245	0.0245	12000
1710351000	0.0245	0	0.00	0.0245	0.0245	0.0245	8143029
1710264600	0.0245	0	0.00	0.0245	0.0245	0.0245	10337856
1710178200	0.0245	0	0.00	0.0245	0.0245	0.0245	15278635
1709919000	0.0245	0	0.00	0.0245	0.0245	0.0245	10435873
1709832600	0.0245	-0.0005	-2.00	0.0245	0.0245	0.0245	2341778
1709746200	0.025	0.0005	2.04	0.0245	0.025	0.0245	4038019
1709659800	0.0245	0	0.00	0.0245	0.0245	0.0245	3657131
1709573400	0.0245	0	0.00	0.0245	0.0245	0.0245	156604
1709314200	0.0245	0	0.00	0.0245	0.0245	0.0245	3537619
1709227800	0.0245	0	0.00	0.0245	0.0245	0.0245	9134681
1709141400	0.0245	0	0.00	0.024	0.0245	0.024	11320718
1709055000	0.0245	0	0.00	0.0245	0.0245	0.0245	11369014
1708968600	0.0245	0	0.00	0.024	0.0245	0.024	4995906
1708709400	0.0245	0	0.00	0.024	0.0245	0.024	2620948
1708623000	0.0245	-0.002	-7.55	0.0265	0.0265	0.0245	18826389
1708536600	0.0265	0	0.00	0.0265	0.0265	0.0265	1731895
1708450200	0.0265	0	0.00	0.0265	0.0265	0.0265	3429274
1708363800	0.0265	0.0005	1.92	0.026	0.0265	0.026	4170598
1708104600	0.026	0	0.00	0.026	0.026	0.026	3269450
1708018200	0.026	0	0.00	0.026	0.026	0.026	1115415
1707931800	0.026	-0.0005	-1.89	0.0265	0.0265	0.026	3536377
1707845400	0.0265	0.0005	1.92	0.0265	0.0265	0.0265	388186
1707759000	0.026	-0.0015	-5.45	0.0275	0.0275	0.026	39396258
1707499800	0.0275	-0.0005	-1.79	0.028	0.028	0.0275	6052711
1707413400	0.028	0	0.00	0.028	0.028	0.028	9136968
1707327000	0.028	-0.0005	-1.75	0.0285	0.0305	0.028	50486583
1707240600	0.0285	0.0005	1.79	0.028	0.034	0.028	139266308
1707154200	0.028	0	0.00	0.028	0.028	0.028	3685048
1706895000	0.028	0	0.00	0.028	0.028	0.028	8633645
1706808600	0.028	0.0005	1.82	0.0275	0.028	0.0225	102142887
1706722200	0.0275	-0.0031	-10.13	0.0275	0.0275	0.0275	4440152
1706635800	0.0306	0.0031	11.27	0.0275	0.0306	0.0275	2668251
1706549400	0.0275	0	0.00	0.0275	0.0275	0.0275	12181351

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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