Orcadian Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	8.500	10.500	8.220	9.500	9.500	383,328
2024-03-13	8.425	8.500	8.425	8.500	8.500	118,179
2024-03-12	8.500	8.500	8.000	8.250	8.250	182,642
2024-03-11	8.750	9.000	8.000	8.750	8.750	58,266
2024-03-08	8.750	8.950	8.666	8.750	8.750	115,115
2024-03-07	9.750	10.000	8.000	8.750	8.750	196,553
2024-03-06	10.500	10.500	9.660	9.750	9.750	135,238
2024-03-05	11.250	11.500	10.282	10.500	10.500	175,312
2024-03-04	11.600	12.000	10.750	11.000	11.000	401,791
2024-03-01	11.600	12.000	11.200	11.600	11.600	76,967
2024-02-29	11.600	12.000	11.250	11.600	11.600	114,582
2024-02-28	11.500	12.000	11.460	11.600	11.600	94,891
2024-02-27	11.500	12.000	11.000	11.500	11.500	236,012
2024-02-26	11.500	12.000	11.150	11.500	11.500	33,722
2024-02-23	11.440	11.900	11.440	11.500	11.500	58,461
2024-02-22	11.250	11.475	11.000	11.250	11.250	24,027
2024-02-21	10.800	11.500	10.800	11.250	11.250	131,400
2024-02-20	10.750	10.750	10.500	10.750	10.750	480
2024-02-19	11.000	11.000	10.550	10.750	10.750	62,898
2024-02-16	11.350	11.700	11.025	11.250	11.250	43,729
2024-02-15	11.350	11.350	11.350	11.350	11.350	0
2024-02-14	11.500	12.000	11.000	11.350	11.350	136,225
2024-02-13	11.500	11.500	11.000	11.500	11.500	32,705
2024-02-12	11.500	11.500	11.000	11.500	11.500	96
2024-02-09	11.500	12.000	10.800	11.500	11.500	24,379
2024-02-08	11.500	11.700	11.000	11.500	11.500	34,896
2024-02-07	12.250	12.500	11.050	11.500	11.500	436,435
2024-02-06	13.000	13.000	12.250	12.250	12.250	22,858
2024-02-05	13.250	13.250	13.250	13.250	13.250	0
2024-02-02	13.250	13.250	12.500	13.250	13.250	83,618
2024-02-01	12.250	15.000	12.000	13.250	13.250	140,635
2024-01-31	12.000	13.000	11.500	12.500	12.500	102,544
2024-01-30	12.250	13.000	11.500	12.250	12.250	49,826
2024-01-29	11.750	12.500	11.133	12.250	12.250	319,433
2024-01-26	11.750	12.250	11.500	12.250	12.250	50,559
2024-01-25	12.250	12.500	11.500	12.250	12.250	223,165
2024-01-24	12.500	12.500	11.500	12.250	12.250	135,713
2024-01-23	12.500	12.500	12.280	12.500	12.500	9,467
2024-01-22	12.500	12.500	12.000	12.500	12.500	20,116
2024-01-19	12.750	12.850	12.060	12.500	12.500	38,006
2024-01-18	12.500	12.750	11.000	12.750	12.750	299,708
2024-01-17	12.500	13.000	12.000	12.500	12.500	27,103
2024-01-16	12.500	12.500	12.000	12.500	12.500	717
2024-01-15	12.500	12.800	12.500	12.500	12.500	57,000
2024-01-12	12.250	13.000	11.660	12.500	12.500	312,640
2024-01-11	12.500	13.000	11.426	12.250	12.250	221,625
2024-01-10	12.500	12.500	12.310	12.500	12.500	20,000
2024-01-09	12.500	13.000	12.000	12.500	12.500	154,759
2024-01-08	12.250	12.880	12.000	12.500	12.500	2,480,699
2024-01-05	12.200	12.500	12.200	12.500	12.500	69,420
2024-01-04	12.500	13.000	11.300	11.300	11.300	135,836
2024-01-03	12.500	12.500	11.800	12.500	12.500	4,725
2024-01-02	12.500	13.000	11.000	12.500	12.500	392,293
2023-12-29	12.500	12.700	12.000	12.500	12.500	55,966
2023-12-28	13.144	13.144	12.000	12.200	12.200	354,130
2023-12-27	13.750	14.000	12.040	13.500	13.500	204,594
2023-12-22	13.750	13.750	13.100	13.750	13.750	28,494
2023-12-21	14.250	14.500	13.500	13.750	13.750	94,467
2023-12-20	14.500	15.000	13.560	14.250	14.250	72,688
2023-12-19	14.500	15.000	14.000	14.500	14.500	85,274

← NewerPage 12 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.