Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Oracle Power plc (ORCP.L)

0.0171
-0.0004
(-2.29%)
As of 12:53:01 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.01710.01800.01700.01710.017129,509,298
Apr 28, 20250.01800.01800.01700.01800.018057,515,262
Apr 25, 20250.01700.01800.01600.01800.018062,888,010
Apr 24, 20250.01800.01800.01600.01700.0170241,267,843
Apr 23, 20250.01900.02000.01700.01800.0180310,852,443
Apr 22, 20250.01900.02000.01700.01900.0190903,044,933
Apr 17, 20250.02400.02600.02200.02400.0240173,772,371
Apr 16, 20250.02800.03000.02300.02400.0240465,305,483
Apr 15, 20250.02200.02600.02100.02300.0230234,476,497
Apr 14, 20250.02200.02300.02000.02200.022048,740,583
Apr 11, 20250.02500.02800.02000.02100.0210425,591,115
Apr 10, 20250.02400.02600.02100.02200.0220122,609,321
Apr 9, 20250.02500.02600.02200.02400.0240200,706,925
Apr 8, 20250.02300.03100.02200.02500.0250322,023,527
Apr 7, 20250.01700.02400.01500.02200.0220803,394,022
Apr 4, 20250.01900.02000.01600.01700.0170133,881,610
Apr 3, 20250.02400.02500.01700.01900.0190302,549,374
Apr 2, 20250.01600.02500.01500.02100.0210200,412,219
Apr 1, 20250.01700.01800.01500.01600.016068,548,391
Mar 31, 20250.01700.01800.01500.01700.0170218,094,336
Mar 28, 20250.01700.01700.01500.01600.0160102,726,523
Mar 27, 20250.01600.01800.01600.01700.0170157,391,232
Mar 26, 20250.01700.01800.01500.01600.016058,433,238
Mar 25, 20250.01600.01800.01500.01700.0170108,850,132
Mar 24, 20250.01700.01800.01500.01700.017085,221,345
Mar 21, 20250.01600.01800.01500.01700.0170185,363,357
Mar 20, 20250.01700.01800.01500.01600.0160483,003,368
Mar 19, 20250.01800.02400.01600.01800.01801,052,723,685
Mar 18, 20250.01700.01800.01400.01600.0160239,238,448
Mar 17, 20250.01500.01900.01300.01700.0170507,118,137
Mar 14, 20250.01600.01600.01300.01500.0150166,545,181
Mar 13, 20250.01600.01700.01400.01600.016084,480,220
Mar 12, 20250.01500.01700.01400.01700.017097,751,242
Mar 11, 20250.01700.01800.01500.01600.0160152,985,425
Mar 10, 20250.01700.02000.01500.01700.0170382,366,701
Mar 7, 20250.01800.02000.01400.01700.0170403,796,909
Mar 6, 20250.01500.02200.01400.01800.0180818,213,866
Mar 5, 20250.01500.01600.01400.01500.01506,144,775
Mar 4, 20250.01500.01600.01400.01500.015052,710,389
Mar 3, 20250.01600.01600.01400.01500.015094,194,090
Feb 28, 20250.01600.01700.01400.01600.0160113,524,668
Feb 27, 20250.01500.02000.01400.01800.0180231,827,801
Feb 26, 20250.01600.01700.01500.01500.015043,747,519
Feb 25, 20250.01700.01800.01400.01600.0160187,268,068
Feb 24, 20250.01600.01800.01500.01700.0170111,092,999
Feb 21, 20250.01700.01700.01500.01600.016026,842,218
Feb 20, 20250.01700.01800.01500.01700.0170231,009,852
Feb 19, 20250.01800.02000.01500.01700.0170108,233,042
Feb 18, 20250.01900.02000.01600.01800.018020,078,668
Feb 17, 20250.01700.01800.01600.01700.0170115,824,521
Feb 14, 20250.01800.01900.01500.01700.0170130,931,979
Feb 13, 20250.02000.02100.01700.01800.0180101,270,177
Feb 12, 20250.01800.02000.01600.01800.0180137,965,699
Feb 11, 20250.02300.02600.01700.01800.0180841,216,503
Feb 10, 20250.01700.02400.01600.02000.0200703,621,664
Feb 7, 20250.01900.02100.01600.01700.0170511,636,786
Feb 6, 20250.01600.02800.01300.02000.02001,598
Feb 5, 20250.01600.01600.01500.01600.016098,369,108
Feb 4, 20250.01700.01800.01500.01600.016072,557,468
Feb 3, 20250.01800.01900.01600.01700.0170107,679,003
Jan 31, 20250.01700.01900.01600.01800.018037,551,482
Jan 30, 20250.01700.01800.01500.01700.0170170,182,384
Jan 29, 20250.01600.01800.01500.01700.0170145,993,563
Jan 28, 20250.01600.01700.01400.01500.0150222,412,999
Jan 27, 20250.01600.01700.01400.01600.0160148,327,325
Jan 24, 20250.01600.01700.01500.01600.016028,747,998
Jan 23, 20250.01700.01800.01400.01600.0160131,922,508
Jan 22, 20250.01600.01700.01500.01700.017082,243,337
Jan 21, 20250.01600.01800.01500.01600.0160105,147,855
Jan 20, 20250.01700.01700.01400.01600.0160308,681,950
Jan 17, 20250.01700.01800.01400.01700.0170219,275,129
Jan 16, 20250.01700.01800.01500.01700.0170177,941,877
Jan 15, 20250.01900.02000.01500.01700.0170738,206,111
Jan 14, 20250.02100.02100.01700.01900.019089,970,230
Jan 13, 20250.01900.02100.01700.01800.0180300,793,540
Jan 10, 20250.02100.02100.01700.01900.0190256,027,404
Jan 9, 20250.02300.02400.02000.02100.0210209,317,703
Jan 8, 20250.02100.02800.02000.02400.0240205,296,822
Jan 7, 20250.02100.02200.02000.02100.0210222,893,431
Jan 6, 20250.02400.02500.02000.02200.0220254,422,224
Jan 3, 20250.02600.02700.02300.02400.0240143,154,984
Jan 2, 20250.02400.02900.02300.02600.0260137,497,811
Dec 31, 20240.02500.02700.02300.02400.024045,693,036
Dec 30, 20240.02500.02700.02300.02500.0250111,293,656
Dec 27, 20240.02600.02800.02000.02700.0270138,609,126
Dec 24, 20240.02600.02800.02400.02600.026045,659,233
Dec 23, 20240.02600.02700.02400.02600.0260154,120,082
Dec 20, 20240.02800.03000.02200.02400.0240192,925,223
Dec 19, 20240.02600.03000.02300.02600.0260206,552,425
Dec 18, 20240.02600.02700.02200.02600.0260229,628,752
Dec 17, 20240.03000.03200.02500.02600.0260340,057,631
Dec 16, 20240.03200.03300.02500.02700.0270433,108,431
Dec 13, 20240.03600.04000.03000.03100.0310305,001,261
Dec 12, 20240.03000.04000.02600.03600.0360295,490,967
Dec 11, 20240.03400.03500.02700.03000.0300935,263,141
Dec 10, 20240.04300.04500.02700.03400.0340442,623,326
Dec 9, 20240.03600.04500.03200.04400.0440696,193,086
Dec 6, 20240.04300.04600.03400.03600.0360707,233,375
Dec 5, 20240.04000.05300.03200.04500.0450949,489,075
Dec 4, 20240.06300.07500.03000.04000.04002,481
Dec 3, 20240.05700.07000.04500.05400.05403,738
Dec 2, 20240.03100.06500.03000.05700.0570202,312,301
Nov 29, 20240.02900.04400.02500.03200.0320931,044,936
Nov 28, 20240.03100.03800.02800.02900.02901,062,169,101
Nov 27, 20240.03300.04400.02700.03600.03602,588
Nov 26, 20240.01200.03200.01200.03000.0300604,732,036
Nov 25, 20240.01200.01200.01200.01200.012042,289,334
Nov 22, 20240.01200.01200.01200.01200.012017,661,360
Nov 21, 20240.01300.01300.01200.01300.013023,736,980
Nov 20, 20240.01300.01300.01300.01300.013029,908,430
Nov 19, 20240.01300.01400.01200.01300.0130214,240,127
Nov 18, 20240.01200.01300.01300.01200.012058,409,635
Nov 15, 20240.01200.01300.01200.01200.012027,608,498
Nov 14, 20240.01300.01300.01200.01300.0130128,744,482
Nov 13, 20240.02100.02200.01200.01300.0130216,940,355
Nov 12, 20240.02100.02200.01800.02000.02001,934,879
Nov 11, 20240.02100.02200.01800.02200.022012,971,859
Nov 8, 20240.02100.02200.01800.02000.0200165,835,506
Nov 7, 20240.02100.02200.01800.02000.02004,037,974
Nov 6, 20240.02000.02200.01800.02000.02007,682,550
Nov 5, 20240.02000.02200.01800.02000.020023,937,362
Nov 4, 20240.01900.02000.01700.01900.019018,075,906
Nov 1, 20240.01900.02000.01700.01900.01902,038,270
Oct 31, 20240.01900.02000.01700.01900.01906,291,042
Oct 30, 20240.02000.02100.01700.02000.0200112,786,593
Oct 29, 20240.01900.02000.01700.01900.019036,473,612
Oct 28, 20240.01700.01800.01600.01700.017031,530,097
Oct 25, 20240.01600.01800.01600.01700.0170130,741,285
Oct 24, 20240.01600.01700.01600.01600.0160404,213
Oct 23, 20240.01800.01700.01600.01700.017016,943,975
Oct 22, 20240.01800.01700.01700.01800.018056,028,588
Oct 21, 20240.01800.01800.01700.01800.018029,839,391
Oct 18, 20240.01800.01900.01700.01800.018010,574,983
Oct 17, 20240.01800.01900.01700.01800.018040,266,790
Oct 16, 20240.01800.01900.01700.01800.01806,042,894
Oct 15, 20240.01800.01700.01700.01800.01809,381,793
Oct 14, 20240.01800.01900.01700.01800.018019,202,734
Oct 11, 20240.01800.01800.01700.01800.01807,389,764
Oct 10, 20240.01800.01800.01700.01800.01809,373,973
Oct 9, 20240.01800.01800.01700.01800.0180122,548
Oct 8, 20240.01800.01800.01700.01800.018019,221,322
Oct 7, 20240.01800.01800.01700.01800.018012,867,504
Oct 4, 20240.01800.01800.01700.01800.018096,670,254
Oct 3, 20240.01800.01800.01700.01800.01803,718,041
Oct 2, 20240.01800.01800.01700.01800.018053,695,926
Oct 1, 20240.01800.01800.01700.01700.01705,106,333
Sep 30, 20240.01900.01800.01700.01800.018052,332,125
Sep 27, 20240.01700.01800.01600.01700.017026,475,453
Sep 26, 20240.01700.01800.01600.01700.0170312,476,675
Sep 25, 20240.01700.01900.01500.01700.0170219,106,381
Sep 24, 20240.01600.01700.01500.01600.01601,431,585
Sep 23, 20240.01600.01700.01500.01600.01601,796,919
Sep 20, 20240.01700.01800.01700.01600.01602,124,151
Sep 19, 20240.01600.01800.01500.01700.017031,788,638
Sep 18, 20240.01700.01900.01700.01600.016014,546,761
Sep 17, 20240.01900.01900.01800.01900.01908,386,965
Sep 16, 20240.01900.02000.01800.01900.01901,548,282
Sep 13, 20240.01900.02000.01800.01900.01902,818,076
Sep 12, 20240.01900.02000.01800.01900.0190369,697
Sep 11, 20240.01900.02000.02000.01900.0190153,000
Sep 10, 20240.01900.02000.01800.01900.01901,924,339
Sep 9, 20240.01900.02000.01800.01900.01906,546,534
Sep 6, 20240.01900.02000.02000.01900.01907,563,850
Sep 5, 20240.01900.02000.01800.01900.01905,459,294
Sep 4, 20240.01900.02000.01800.01900.01906,154,476
Sep 3, 20240.01900.02000.01900.02000.02001,588,702
Sep 2, 20240.02000.02100.01900.02000.02001,847,320
Aug 30, 20240.01900.02000.01900.02000.020017,239,753
Aug 29, 20240.01900.02000.01900.02000.020092,675
Aug 28, 20240.02000.02100.01900.02000.020011,464,411
Aug 27, 20240.02000.02300.01900.02000.0200195,172,284
Aug 23, 20240.02000.02200.01800.02100.021066,334,481
Aug 22, 20240.02000.02200.01800.02000.0200245,906
Aug 21, 20240.02000.02200.01800.02000.0200883,922
Aug 20, 20240.02000.02200.01800.02200.02207,507,982
Aug 19, 20240.02100.02200.01800.02000.020017,239,967
Aug 16, 20240.02100.02200.02000.02100.02105,002,954
Aug 15, 20240.02200.02300.02000.02100.02104,277,441
Aug 14, 20240.02200.02300.02100.02200.02204,885,988
Aug 13, 20240.02200.02300.02000.02200.02206,178,641
Aug 12, 20240.02200.02000.02000.02200.0220133,478
Aug 9, 20240.02200.02100.02000.02200.02203,931,710
Aug 8, 20240.02200.02300.02000.02200.02205,611,514
Aug 7, 20240.02200.02300.02000.02200.02201,670,196
Aug 6, 20240.02200.02000.02000.02200.02202,000,000
Aug 5, 20240.02200.02300.02000.02300.023020,180,425
Aug 2, 20240.02200.02300.02000.02200.0220724,920
Aug 1, 20240.02200.02300.02000.02100.02107,567,992
Jul 31, 20240.02200.02300.02000.02200.02205,022,137
Jul 30, 20240.02200.02300.02000.02200.02206,176,634
Jul 29, 20240.02200.02300.02000.02200.02202,021,269
Jul 26, 20240.02100.02300.02000.02200.02206,871,957
Jul 25, 20240.02200.02300.02000.02100.021028,332,980
Jul 24, 20240.02200.02300.02100.02200.02206,039,835
Jul 23, 20240.02500.02900.02100.02200.022086,181,022
Jul 22, 20240.02500.02600.02200.02400.024013,658,853
Jul 19, 20240.02300.02600.02000.02400.02406,515,124
Jul 18, 20240.02500.02500.02200.02400.02407,385,468
Jul 17, 20240.02300.02500.02000.02400.024017,364,382
Jul 16, 20240.02500.02500.02000.02100.02106,267,263
Jul 15, 20240.02500.02500.02200.02400.02405,112,009
Jul 12, 20240.02500.02600.02200.02400.024011,061,184
Jul 11, 20240.02300.02500.02200.02400.024037,983,579
Jul 10, 20240.02200.02200.02200.02100.02104,956,282
Jul 9, 20240.02200.02400.02000.02100.021020,976,478
Jul 8, 20240.02200.02400.02000.02200.02202,671,114
Jul 5, 20240.02200.02400.02000.02200.02203,419,613
Jul 4, 20240.02200.02400.02000.02000.02003,088,376
Jul 3, 20240.02200.02400.02000.02200.02207,490,948
Jul 2, 20240.02200.02400.02000.02200.02201,704,737
Jul 1, 20240.02200.02400.02000.02200.02201,974,613
Jun 28, 20240.02200.02400.02000.02200.02203,851,766
Jun 27, 20240.02300.02500.02000.02200.02207,683,981
Jun 26, 20240.02300.02500.02300.02300.02304,464,499
Jun 25, 20240.02300.02500.02300.02400.02403,121,947
Jun 24, 20240.02400.02500.02300.02400.02401,657,760
Jun 21, 20240.02400.02500.02300.02400.02406,668,400
Jun 20, 20240.02400.02500.02300.02400.02409,098,599
Jun 19, 20240.02400.02500.02300.02400.02401,126,323
Jun 18, 20240.02400.02500.02300.02400.02406,648,736
Jun 17, 20240.02600.02800.02300.02600.026045,415,524
Jun 14, 20240.02100.02600.01800.02600.0260241,198,647
Jun 13, 20240.02100.02100.01800.01900.019018,343,261
Jun 12, 20240.02300.02500.01700.01900.0190240,910,261
Jun 11, 20240.02300.02600.02000.02300.023019,380,269
Jun 10, 20240.02300.02500.02000.02300.02309,019,096
Jun 7, 20240.02400.02600.02000.02300.023029,804,810
Jun 6, 20240.02400.02600.02000.02300.02303,608,728
Jun 5, 20240.02400.02600.02000.02300.023014,317,542
Jun 4, 20240.02300.02600.02000.02300.023016,332,134
Jun 3, 20240.02300.02500.02000.02300.02304,266,515
May 31, 20240.02300.02500.02000.02300.023029,429,960
May 30, 20240.02300.02500.02000.02300.023019,295,606
May 29, 20240.02400.02600.02000.02300.023027,756,686
May 28, 20240.02500.02600.02000.02300.023082,283,457
May 24, 20240.02100.02600.02000.02300.023079,648,533
May 23, 20240.02100.02300.01900.02100.021012,440,255
May 22, 20240.02100.02300.01900.02100.021014,465,296
May 21, 20240.01900.02200.01800.02100.021045,888,307
May 20, 20240.02200.02100.01800.01900.019023,977,241
May 17, 20240.02200.02100.01900.02000.020073,976,411
May 16, 20240.02200.02100.01800.02000.020028,708,975
May 15, 20240.02300.02500.01800.02000.0200209,353,437
May 14, 20240.03000.03200.02800.03000.0300674,035
May 13, 20240.03000.03200.02800.03000.030013,072,845
May 10, 20240.03000.03100.02800.03000.030014,442,739
May 9, 20240.03000.03200.02800.03000.03002,487,705
May 8, 20240.02900.03200.02800.03000.03002,804,089
May 7, 20240.03000.03200.02800.02900.02909,443,817
May 3, 20240.03100.03400.02800.03000.03002,983,797
May 2, 20240.03100.03400.02800.03100.03103,387,890
May 1, 20240.03200.03400.03000.03100.03102,763,592
Apr 30, 20240.03200.03400.03000.03200.03203,041,075
Apr 29, 20240.03200.03400.03000.03200.032031,534,844