Orcadian Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	9.500	9.600	9.000	9.500	9.500	69,255
2024-06-11	9.500	9.500	9.150	9.500	9.500	21,989
2024-06-10	9.500	10.000	9.000	9.500	9.500	12,411
2024-06-07	9.500	9.750	9.000	9.500	9.500	143,566
2024-06-06	9.500	9.500	9.000	9.500	9.500	104,543
2024-06-05	9.500	9.500	9.225	9.500	9.500	36,243
2024-06-04	9.500	10.000	9.000	9.500	9.500	47,980
2024-06-03	9.500	9.500	9.000	9.500	9.500	3,260
2024-05-31	9.500	9.688	9.150	9.500	9.500	140,744
2024-05-30	10.250	10.322	9.000	9.500	9.500	416,386
2024-05-29	10.500	11.000	10.000	10.250	10.250	70,055
2024-05-28	11.250	11.500	10.114	10.500	10.500	283,204
2024-05-24	11.250	11.250	11.025	11.250	11.250	5,748
2024-05-23	11.250	11.500	11.000	11.250	11.250	304,942
2024-05-22	11.500	13.000	11.000	11.500	11.500	812,752
2024-05-21	10.600	10.700	10.150	10.250	10.250	9,882
2024-05-20	10.750	11.000	10.500	10.600	10.600	64,071
2024-05-17	10.750	11.000	10.500	10.750	10.750	275,988
2024-05-16	11.625	12.000	10.550	10.750	10.750	298,980
2024-05-15	11.625	11.625	11.614	11.625	11.625	4,305
2024-05-14	11.625	11.625	11.287	11.625	11.625	6,796
2024-05-13	11.500	12.000	11.250	11.625	11.625	38,914
2024-05-10	11.625	11.770	11.287	11.625	11.625	6,505
2024-05-09	11.625	12.000	11.250	11.625	11.625	90,834
2024-05-08	11.500	12.000	11.250	11.625	11.625	58,851
2024-05-07	12.250	12.500	11.000	11.500	11.500	556,279
2024-05-03	10.875	12.340	10.500	12.000	12.000	1,216,736
2024-05-02	10.875	11.250	10.500	10.875	10.875	15,964
2024-05-01	10.875	11.250	10.862	10.875	10.875	624
2024-04-30	10.875	11.250	10.300	10.875	10.875	159,289
2024-04-29	10.875	11.250	10.500	10.875	10.875	124,454
2024-04-26	10.875	11.250	10.820	10.875	10.875	16,306
2024-04-25	10.875	10.875	10.795	10.875	10.875	42,024
2024-04-24	10.750	11.100	10.500	10.875	10.875	387,596
2024-04-23	10.000	11.500	9.500	10.750	10.750	506,988
2024-04-22	9.250	10.168	9.000	10.000	10.000	457,164
2024-04-19	9.500	10.000	9.000	9.250	9.250	196,585
2024-04-18	9.925	10.000	9.350	9.500	9.500	175,360
2024-04-17	10.333	10.333	9.600	9.925	9.925	484,500
2024-04-16	11.000	11.000	10.000	10.500	10.500	195,318
2024-04-15	11.250	11.500	10.100	11.000	11.000	431,466
2024-04-12	11.500	11.500	11.000	11.250	11.250	70,942
2024-04-11	11.000	12.000	10.500	11.000	11.000	583,019
2024-04-10	11.250	11.500	10.500	11.000	11.000	491,336
2024-04-09	10.750	11.500	10.500	11.250	11.250	169,967
2024-04-08	11.125	12.200	10.500	10.750	10.750	1,314,413
2024-04-05	11.750	12.750	10.660	11.125	11.125	1,925,608
2024-04-04	13.750	14.800	11.000	12.000	12.000	1,912,017
2024-04-03	16.250	17.000	13.000	14.800	14.800	2,173,223
2024-04-02	9.250	19.000	9.000	16.000	16.000	4,450,181
2024-03-28	9.000	9.000	8.500	8.750	8.750	163,992
2024-03-27	8.945	8.945	8.500	8.750	8.750	45,541
2024-03-26	8.750	8.750	8.620	8.750	8.750	5,801
2024-03-25	9.000	9.200	8.500	9.000	9.000	68,140
2024-03-22	9.000	9.000	8.610	9.000	9.000	2,418
2024-03-21	9.000	9.500	8.500	9.000	9.000	149
2024-03-20	9.500	10.000	8.610	9.000	9.000	56,447
2024-03-19	9.500	10.000	9.010	9.500	9.500	10,456
2024-03-18	9.500	10.000	9.160	9.500	9.500	16,310
2024-03-15	9.500	9.500	9.440	9.500	9.500	48,548

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.