Orcadian Energy Plc (AIM:ORCA)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
-0.50 (-5.56%)
Aug 22, 2025, 4:35 PM GMT+1
Orcadian Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.50 | 8.75 | 8.50 | 8.50 | 8.50 | -5.56% | 148,583 |
| Aug 21, 2025 | 9.00 | 9.50 | 9.00 | 9.00 | 9.00 | -2.70% | 56,340 |
| Aug 20, 2025 | 9.20 | 9.50 | 8.73 | 9.25 | 9.25 | - | 130,192 |
| Aug 19, 2025 | 9.24 | 9.25 | 9.00 | 9.25 | 9.25 | - | 32,536 |
| Aug 18, 2025 | 9.00 | 9.50 | 9.00 | 9.25 | 9.25 | -2.63% | 51,330 |
| Aug 15, 2025 | 9.11 | 9.50 | 9.11 | 9.50 | 9.50 | - | 808 |
| Aug 14, 2025 | 9.11 | 10.00 | 9.00 | 9.50 | 9.50 | - | 34,996 |
| Aug 13, 2025 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | - | 2,000 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 83 |
| Aug 11, 2025 | 9.63 | 10.00 | 9.50 | 9.50 | 9.50 | - | 22,267 |
| Aug 8, 2025 | 9.00 | 9.50 | 9.00 | 9.50 | 9.50 | - | 1,100 |
| Aug 7, 2025 | 10.00 | 10.00 | 8.70 | 9.50 | 9.50 | -2.56% | 429,545 |
| Aug 6, 2025 | 9.97 | 9.97 | 9.07 | 9.75 | 9.75 | - | 61,749 |
| Aug 5, 2025 | 9.00 | 10.23 | 9.00 | 9.75 | 9.75 | - | 9,922 |
| Aug 4, 2025 | 10.00 | 10.50 | 9.00 | 9.75 | 9.75 | - | 259,244 |
| Aug 1, 2025 | 10.50 | 10.50 | 9.75 | 9.75 | 9.75 | - | 24,000 |
| Jul 31, 2025 | 10.23 | 10.23 | 9.75 | 9.75 | 9.75 | - | 10,260 |
| Jul 30, 2025 | 10.50 | 10.50 | 9.00 | 9.75 | 9.75 | - | 100,250 |
| Jul 29, 2025 | 9.00 | 9.75 | 9.00 | 9.75 | 9.75 | - | 2,617 |
| Jul 28, 2025 | 10.27 | 10.27 | 9.75 | 9.75 | 9.75 | - | 3,896 |
| Jul 25, 2025 | 9.60 | 10.50 | 9.00 | 9.75 | 9.75 | -2.50% | 1,530 |
| Jul 24, 2025 | 10.00 | 10.50 | 9.95 | 10.00 | 10.00 | 2.56% | 106,019 |
| Jul 23, 2025 | 10.00 | 10.29 | 9.65 | 9.75 | 9.75 | -7.14% | 182,838 |
| Jul 22, 2025 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | - | 26,592 |
| Jul 21, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - | 27,246 |
| Jul 18, 2025 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | - | 70,003 |
| Jul 17, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | - | 30,095 |
| Jul 16, 2025 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | - | 19,110 |
| Jul 15, 2025 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | - | 40 |
| Jul 14, 2025 | 10.31 | 11.00 | 10.00 | 10.50 | 10.50 | - | 124,655 |
| Jul 11, 2025 | 9.95 | 11.00 | 9.95 | 10.50 | 10.50 | - | 118,423 |
| Jul 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 9, 2025 | 10.60 | 11.00 | 10.00 | 10.50 | 10.50 | - | 211,086 |
| Jul 8, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 7,811 |
| Jul 7, 2025 | 10.31 | 10.50 | 10.00 | 10.50 | 10.50 | - | 46,518 |
| Jul 4, 2025 | 10.66 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 337,739 |
| Jul 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Jul 2, 2025 | 11.00 | 11.00 | 10.66 | 10.75 | 10.75 | - | 86,990 |
| Jul 1, 2025 | 10.62 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 324,281 |
| Jun 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 20,000 |
| Jun 27, 2025 | 11.50 | 11.50 | 10.50 | 10.80 | 10.80 | -1.82% | 20,236 |
| Jun 26, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | - | 17,299 |
| Jun 25, 2025 | 11.50 | 11.50 | 10.62 | 11.00 | 11.00 | - | 60,000 |
| Jun 24, 2025 | 10.75 | 11.50 | 10.75 | 11.00 | 11.00 | - | 12,878 |
| Jun 23, 2025 | 12.00 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 11,684 |
| Jun 20, 2025 | 11.95 | 12.00 | 11.00 | 11.50 | 11.50 | - | 127,188 |
| Jun 19, 2025 | 10.95 | 12.00 | 10.59 | 11.50 | 11.50 | 6.98% | 121,733 |
| Jun 18, 2025 | 12.00 | 12.00 | 10.75 | 10.75 | 10.75 | 2.38% | 264,313 |
| Jun 17, 2025 | 11.00 | 11.00 | 10.17 | 10.50 | 10.50 | - | 69,155 |
| Jun 16, 2025 | 10.00 | 12.00 | 9.89 | 10.50 | 10.50 | -4.55% | 182,386 |