Orcadian Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 14.500 | 16.500 | 14.000 | 14.500 | 14.500 | 1,094,642 |
| 2023-09-22 | 15.250 | 15.500 | 13.620 | 14.250 | 14.250 | 990,659 |
| 2023-09-21 | 14.250 | 19.000 | 14.000 | 15.500 | 15.500 | 3,936,668 |
| 2023-09-20 | 10.000 | 16.000 | 9.500 | 13.750 | 13.750 | 6,505,986 |
| 2023-09-19 | 7.000 | 12.000 | 7.000 | 10.000 | 10.000 | 4,138,706 |
| 2023-09-18 | 3.700 | 8.000 | 3.700 | 7.000 | 7.000 | 5,086,689 |
| 2023-09-15 | 3.550 | 4.000 | 3.170 | 3.500 | 3.500 | 31,371 |
| 2023-09-14 | 3.750 | 4.000 | 3.535 | 3.550 | 3.550 | 82,913 |
| 2023-09-13 | 4.000 | 4.000 | 3.890 | 4.000 | 4.000 | 90,706 |
| 2023-09-12 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 73,245 |
| 2023-09-11 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 11,573 |
| 2023-09-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 4,312 |
| 2023-09-07 | 4.250 | 4.400 | 4.110 | 4.250 | 4.250 | 62,350 |
| 2023-09-06 | 4.500 | 4.800 | 4.000 | 4.250 | 4.250 | 50,831 |
| 2023-09-05 | 4.500 | 4.920 | 4.210 | 4.500 | 4.500 | 30,447 |
| 2023-09-04 | 4.750 | 5.000 | 4.000 | 4.500 | 4.500 | 27,597 |
| 2023-09-01 | 4.750 | 5.100 | 4.500 | 4.750 | 4.750 | 3,926 |
| 2023-08-31 | 4.750 | 5.000 | 4.500 | 5.000 | 5.000 | 9,815 |
| 2023-08-30 | 4.500 | 5.000 | 4.500 | 4.750 | 4.750 | 46,031 |
| 2023-08-29 | 4.250 | 5.186 | 4.000 | 4.500 | 4.500 | 485,902 |
| 2023-08-25 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 181,424 |
| 2023-08-24 | 3.500 | 5.000 | 3.000 | 4.250 | 4.250 | 472,367 |
| 2023-08-23 | 3.100 | 4.000 | 2.690 | 3.500 | 3.500 | 245,415 |
| 2023-08-22 | 3.000 | 3.500 | 2.650 | 2.850 | 2.850 | 253,733 |
| 2023-08-21 | 3.000 | 3.000 | 2.300 | 3.000 | 3.000 | 145,034 |
| 2023-08-18 | 3.000 | 3.500 | 3.000 | 3.250 | 3.250 | 70,268 |
| 2023-08-17 | 3.000 | 3.300 | 2.667 | 3.000 | 3.000 | 74,331 |
| 2023-08-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-08-15 | 3.250 | 3.440 | 2.650 | 3.000 | 3.000 | 63,883 |
| 2023-08-14 | 3.750 | 4.500 | 2.665 | 3.250 | 3.250 | 163,621 |
| 2023-08-11 | 3.750 | 4.170 | 3.330 | 3.750 | 3.750 | 44,124 |
| 2023-08-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 146,148 |
| 2023-08-09 | 3.750 | 4.000 | 3.000 | 3.500 | 3.500 | 59,523 |
| 2023-08-08 | 3.750 | 4.000 | 3.000 | 3.500 | 3.500 | 235,246 |
| 2023-08-07 | 4.000 | 5.000 | 3.320 | 3.750 | 3.750 | 278,324 |
| 2023-08-04 | 4.750 | 6.000 | 3.000 | 4.900 | 4.900 | 1,172,233 |
| 2023-08-03 | 4.750 | 8.000 | 3.350 | 4.300 | 4.300 | 2,066,589 |
| 2023-08-02 | 3.000 | 12.000 | 3.000 | 4.500 | 4.500 | 3,566,492 |
| 2023-08-01 | 2.250 | 3.350 | 2.225 | 2.750 | 2.750 | 175,227 |
| 2023-07-31 | 2.750 | 2.775 | 2.000 | 2.250 | 2.250 | 258,889 |
| 2023-07-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2023-07-27 | 2.750 | 3.000 | 2.100 | 2.500 | 2.500 | 34,153 |
| 2023-07-26 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 20,533 |
| 2023-07-25 | 3.000 | 3.060 | 2.500 | 3.060 | 3.060 | 49,237 |
| 2023-07-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-07-21 | 3.000 | 3.330 | 2.500 | 3.000 | 3.000 | 10,029 |
| 2023-07-20 | 3.000 | 3.300 | 3.000 | 3.000 | 3.000 | 9,090 |
| 2023-07-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2023-07-18 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 744 |
| 2023-07-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-07-14 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 16,225 |
| 2023-07-13 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 20,325 |
| 2023-07-12 | 3.500 | 4.000 | 3.000 | 3.500 | 3.500 | 31,781 |
| 2023-07-11 | 3.500 | 3.500 | 3.010 | 3.500 | 3.500 | 20,000 |
| 2023-07-10 | 3.750 | 3.750 | 3.100 | 3.750 | 3.750 | 17,000 |
| 2023-07-07 | 3.750 | 3.750 | 3.100 | 3.750 | 3.750 | 5,576 |
| 2023-07-06 | 3.750 | 4.275 | 3.075 | 3.750 | 3.750 | 8,108 |
| 2023-07-05 | 4.500 | 5.000 | 3.550 | 3.750 | 3.750 | 91,357 |
| 2023-07-04 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 70,451 |
| 2023-07-03 | 3.250 | 5.000 | 3.000 | 4.500 | 4.500 | 468,875 |
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.