Orcadian Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 9,017 |
| 2024-09-04 | 9.000 | 9.000 | 8.250 | 8.250 | 8.250 | 45,289 |
| 2024-09-03 | 9.000 | 9.000 | 8.600 | 9.000 | 9.000 | 7,859 |
| 2024-09-02 | 9.250 | 9.500 | 8.600 | 9.000 | 9.000 | 86,073 |
| 2024-08-30 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 23,200 |
| 2024-08-29 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 70,664 |
| 2024-08-28 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 44,689 |
| 2024-08-27 | 10.010 | 10.010 | 10.000 | 10.000 | 10.000 | 45,060 |
| 2024-08-23 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 18 |
| 2024-08-22 | 10.340 | 10.340 | 10.000 | 10.250 | 10.250 | 11,633 |
| 2024-08-21 | 10.500 | 10.500 | 10.000 | 10.250 | 10.250 | 6,617 |
| 2024-08-20 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 100,304 |
| 2024-08-19 | 10.625 | 11.250 | 10.000 | 10.250 | 10.250 | 526,837 |
| 2024-08-16 | 10.625 | 11.250 | 10.620 | 10.625 | 10.625 | 1,180 |
| 2024-08-15 | 10.250 | 11.500 | 10.000 | 10.625 | 10.625 | 326,220 |
| 2024-08-14 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 6,721 |
| 2024-08-13 | 8.350 | 9.333 | 8.000 | 9.000 | 9.000 | 128,774 |
| 2024-08-12 | 8.350 | 8.590 | 8.350 | 8.350 | 8.350 | 442 |
| 2024-08-09 | 8.500 | 9.000 | 8.000 | 8.350 | 8.350 | 64,669 |
| 2024-08-08 | 6.920 | 9.000 | 6.920 | 8.500 | 8.500 | 1,067,335 |
| 2024-08-07 | 8.000 | 8.000 | 6.500 | 6.850 | 6.850 | 978,866 |
| 2024-08-06 | 8.250 | 8.500 | 8.000 | 8.200 | 8.200 | 66,829 |
| 2024-08-05 | 9.000 | 9.350 | 8.000 | 8.250 | 8.250 | 199,374 |
| 2024-08-02 | 9.750 | 11.000 | 9.000 | 9.250 | 9.250 | 808,580 |
| 2024-08-01 | 8.250 | 10.500 | 7.500 | 9.750 | 9.750 | 416,121 |
| 2024-07-31 | 7.450 | 8.888 | 7.450 | 8.250 | 8.250 | 114,134 |
| 2024-07-30 | 7.250 | 8.000 | 7.220 | 7.500 | 7.500 | 48,258 |
| 2024-07-29 | 7.000 | 7.500 | 6.500 | 7.500 | 7.500 | 59,801 |
| 2024-07-26 | 7.000 | 7.300 | 6.850 | 7.000 | 7.000 | 85,000 |
| 2024-07-25 | 7.000 | 7.350 | 6.500 | 7.000 | 7.000 | 225,611 |
| 2024-07-24 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 27,544 |
| 2024-07-23 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 1,989 |
| 2024-07-22 | 7.000 | 7.100 | 6.780 | 7.000 | 7.000 | 9,609 |
| 2024-07-19 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 293,500 |
| 2024-07-18 | 6.750 | 6.910 | 6.750 | 6.750 | 6.750 | 24,000 |
| 2024-07-17 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 197,873 |
| 2024-07-16 | 7.500 | 7.500 | 6.680 | 6.750 | 6.750 | 101,933 |
| 2024-07-15 | 7.500 | 7.500 | 7.030 | 7.250 | 7.250 | 85,028 |
| 2024-07-12 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 59 |
| 2024-07-11 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 10,801 |
| 2024-07-10 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 84,249 |
| 2024-07-09 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 6,489 |
| 2024-07-08 | 7.628 | 7.628 | 7.000 | 7.250 | 7.250 | 424,006 |
| 2024-07-05 | 8.250 | 8.390 | 8.250 | 8.250 | 8.250 | 8,000 |
| 2024-07-04 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 404 |
| 2024-07-03 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 8,743 |
| 2024-07-02 | 8.750 | 9.000 | 8.110 | 8.250 | 8.250 | 518,021 |
| 2024-07-01 | 8.750 | 8.750 | 8.688 | 8.750 | 8.750 | 4,378 |
| 2024-06-28 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-06-27 | 8.750 | 8.935 | 8.750 | 8.750 | 8.750 | 64,230 |
| 2024-06-26 | 8.500 | 8.750 | 8.000 | 8.750 | 8.750 | 276,370 |
| 2024-06-25 | 8.500 | 8.500 | 8.330 | 8.500 | 8.500 | 42,015 |
| 2024-06-24 | 8.500 | 8.700 | 8.000 | 8.500 | 8.500 | 460,197 |
| 2024-06-21 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 287,588 |
| 2024-06-20 | 9.020 | 9.020 | 8.500 | 8.560 | 8.560 | 250,816 |
| 2024-06-19 | 9.100 | 9.100 | 8.780 | 9.100 | 9.100 | 50,000 |
| 2024-06-18 | 9.100 | 9.100 | 8.708 | 9.100 | 9.100 | 109,854 |
| 2024-06-17 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 29,818 |
| 2024-06-14 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 71,407 |
| 2024-06-13 | 9.600 | 10.000 | 9.030 | 9.500 | 9.500 | 100,113 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.