Oracle Power PLC (AIM:ORCP)
London · Delayed Price · Currency is GBP · Price in GBX 0.0170
+0.0010 (6.25%)
Aug 29, 2025, 4:35 PM GMT+1
Oracle Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,386,413,865 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,096,430,840 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.59% | 3,584,166,400 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,986,193,237 |
| Aug 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 19.70% | 1,688,644,070 |
| Aug 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.75% | 276,190,279 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.64% | 310,197,395 |
| Aug 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 318,886,460 |
| Aug 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 141,318,429 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 362,461,230 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.86% | 1,592,450,540 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.71% | 2,998,457,900 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.89% | 681,807,380 |
| Aug 11, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 24.14% | 506,891,283 |
| Aug 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.37% | 31,404,767 |
| Aug 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 10,487,532 |
| Aug 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 264,228,704 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 228,284,104 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | 33,695,444 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | 344,129,250 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 74,385,913 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 643,215,124 |
| Jul 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.34% | 408,657,800 |
| Jul 28, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.84% | 331,819,766 |
| Jul 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.21% | 106,543,084 |
| Jul 24, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 18,688,829 |
| Jul 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 56,273,866 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 11,350,826 |
| Jul 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 19,871,376 |
| Jul 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 141,738,669 |
| Jul 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,486,887 |
| Jul 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 14,706,934 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.84% | 58,948,200 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 4.05% | 100,631,399 |
| Jul 11, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.07% | 107,920,426 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.33% | 43,258,556 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 255,874 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 14,761 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.41% | 28,395,168 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.72% | 67,213,385 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.45% | 119,298,290 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | 12,495,039 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,551,091 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 99,176,878 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 14,266,716 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.60% | 249,436,917 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.67% | 217,036,942 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,579,439 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,673,625 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 72,936,251 |