Orcadian Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.200	3.500	2.200	3.250	3.250	504,703
2023-06-29	2.100	2.100	2.100	2.100	2.100	0
2023-06-28	2.100	2.100	2.100	2.100	2.100	0
2023-06-27	2.100	2.100	2.100	2.100	2.100	0
2023-06-26	2.100	2.200	2.000	2.100	2.100	560
2023-06-23	2.100	2.168	2.010	2.100	2.100	17,046
2023-06-22	2.100	2.100	2.000	2.100	2.100	5,800
2023-06-21	2.100	2.200	2.100	2.100	2.100	45
2023-06-20	2.100	2.200	2.100	2.100	2.100	45
2023-06-19	2.100	2.168	2.000	2.100	2.100	131
2023-06-16	2.150	2.300	2.100	2.100	2.100	276
2023-06-15	2.150	2.150	2.150	2.150	2.150	0
2023-06-14	2.150	2.150	2.150	2.150	2.150	0
2023-06-13	2.150	2.150	2.000	2.150	2.150	20,600
2023-06-12	2.420	2.420	2.100	2.340	2.340	266,540
2023-06-09	2.750	2.750	2.750	2.750	2.750	0
2023-06-08	2.750	3.390	2.015	2.750	2.750	19,020
2023-06-07	3.640	3.640	2.015	2.750	2.750	74,605
2023-06-06	4.000	4.500	3.500	4.000	4.000	59
2023-06-05	4.250	4.500	4.000	4.250	4.250	719
2023-06-02	4.250	4.250	4.250	4.250	4.250	0
2023-06-01	4.250	4.500	4.010	4.250	4.250	37,698
2023-05-31	4.250	5.000	4.000	4.500	4.500	12,630
2023-05-30	4.500	4.500	4.000	4.500	4.500	10,121
2023-05-26	4.500	5.000	4.500	4.500	4.500	20
2023-05-25	4.500	5.000	4.500	4.500	4.500	20
2023-05-24	4.750	5.000	4.000	4.500	4.500	7,552
2023-05-23	4.750	4.750	4.750	4.750	4.750	0
2023-05-22	4.750	4.750	4.750	4.750	4.750	0
2023-05-19	4.750	4.750	4.750	4.750	4.750	0
2023-05-18	4.750	4.750	4.750	4.750	4.750	0
2023-05-17	4.750	4.750	4.750	4.750	4.750	0
2023-05-16	4.750	4.750	4.560	4.750	4.750	19,409
2023-05-15	5.250	5.940	4.500	5.000	5.000	212,997
2023-05-12	6.250	6.500	6.250	6.250	6.250	15
2023-05-11	6.250	6.250	6.250	6.250	6.250	0
2023-05-10	6.250	6.250	6.250	6.250	6.250	0
2023-05-09	6.250	6.500	6.250	6.250	6.250	15
2023-05-05	6.250	6.500	6.250	6.250	6.250	15
2023-05-04	6.250	6.500	6.000	6.250	6.250	20,015
2023-05-03	6.050	6.050	6.050	6.050	6.050	4,636
2023-05-02	6.250	6.410	6.000	6.250	6.250	8,339
2023-04-28	6.030	6.250	6.030	6.250	6.250	4,479
2023-04-27	6.250	6.650	6.125	6.650	6.650	12,825
2023-04-26	6.250	6.500	6.250	6.250	6.250	30,039
2023-04-25	6.250	6.250	6.250	6.250	6.250	0
2023-04-24	6.250	6.250	6.060	6.250	6.250	27,960
2023-04-21	6.500	7.000	6.060	6.500	6.500	5,982
2023-04-20	6.500	6.500	6.500	6.500	6.500	0
2023-04-19	6.500	6.500	6.500	6.500	6.500	0
2023-04-18	6.500	6.500	6.110	6.500	6.500	9,000
2023-04-17	6.500	7.000	6.500	6.500	6.500	100
2023-04-14	6.500	6.870	6.000	6.500	6.500	30,084
2023-04-13	6.500	6.500	6.500	6.500	6.500	0
2023-04-12	6.500	6.500	6.500	6.500	6.500	0
2023-04-11	6.500	6.940	6.060	6.500	6.500	17,537
2023-04-06	6.500	7.000	6.500	6.500	6.500	45
2023-04-05	6.500	7.000	6.060	6.500	6.500	5,643
2023-04-04	6.500	7.000	6.110	6.500	6.500	50,309
2023-04-03	5.500	7.000	5.000	6.500	6.500	221,523

← NewerPage 15 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.