Orcadian Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.940 | 6.940 | 6.000 | 6.750 | 6.750 | 48,179 |
| 2024-11-27 | 7.000 | 7.500 | 6.750 | 6.750 | 6.750 | 1,395 |
| 2024-11-26 | 7.000 | 7.500 | 6.000 | 6.750 | 6.750 | 409 |
| 2024-11-25 | 7.000 | 7.500 | 6.000 | 6.750 | 6.750 | 176,405 |
| 2024-11-22 | 6.950 | 6.950 | 6.225 | 6.750 | 6.750 | 27,593 |
| 2024-11-21 | 7.000 | 7.500 | 6.000 | 6.100 | 6.100 | 3,097 |
| 2024-11-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-11-19 | 7.000 | 7.100 | 6.000 | 6.750 | 6.750 | 21,490 |
| 2024-11-18 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 11,442 |
| 2024-11-15 | 6.750 | 6.750 | 6.000 | 6.750 | 6.750 | 600 |
| 2024-11-14 | 7.250 | 7.500 | 6.000 | 6.750 | 6.750 | 15,195 |
| 2024-11-13 | 7.250 | 7.450 | 6.500 | 7.000 | 7.000 | 11,976 |
| 2024-11-12 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 3,843 |
| 2024-11-11 | 7.250 | 8.000 | 6.500 | 7.000 | 7.000 | 156,188 |
| 2024-11-08 | 6.500 | 7.666 | 6.500 | 7.250 | 7.250 | 101,369 |
| 2024-11-07 | 6.500 | 7.000 | 6.000 | 6.750 | 6.750 | 39,652 |
| 2024-11-06 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 200 |
| 2024-11-05 | 6.500 | 7.000 | 6.330 | 6.500 | 6.500 | 13,919 |
| 2024-11-04 | 6.500 | 7.140 | 6.000 | 7.140 | 7.140 | 27,639 |
| 2024-11-01 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 5,546 |
| 2024-10-31 | 6.500 | 7.140 | 6.000 | 7.140 | 7.140 | 123,791 |
| 2024-10-30 | 5.000 | 7.000 | 4.716 | 6.500 | 6.500 | 559,456 |
| 2024-10-29 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 329 |
| 2024-10-28 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 31,777 |
| 2024-10-25 | 5.000 | 5.500 | 4.650 | 5.000 | 5.000 | 313,535 |
| 2024-10-24 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 2,200 |
| 2024-10-23 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 39,830 |
| 2024-10-22 | 5.000 | 5.500 | 4.500 | 5.200 | 5.200 | 350,402 |
| 2024-10-21 | 5.500 | 5.500 | 4.520 | 5.000 | 5.000 | 181,764 |
| 2024-10-18 | 5.950 | 6.000 | 5.100 | 5.500 | 5.500 | 287,491 |
| 2024-10-17 | 5.950 | 5.950 | 5.500 | 5.950 | 5.950 | 100,288 |
| 2024-10-16 | 5.950 | 5.950 | 5.500 | 5.950 | 5.950 | 7 |
| 2024-10-15 | 5.950 | 6.129 | 5.536 | 5.950 | 5.950 | 47,875 |
| 2024-10-14 | 6.200 | 6.375 | 5.950 | 5.950 | 5.950 | 10,302 |
| 2024-10-11 | 6.500 | 6.500 | 6.000 | 6.200 | 6.200 | 161,966 |
| 2024-10-10 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 50,707 |
| 2024-10-09 | 7.250 | 7.500 | 6.000 | 6.250 | 6.250 | 214,644 |
| 2024-10-08 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 108 |
| 2024-10-07 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-10-04 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 192 |
| 2024-10-03 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 75,105 |
| 2024-10-02 | 7.250 | 7.250 | 6.660 | 7.250 | 7.250 | 166,056 |
| 2024-10-01 | 7.500 | 8.000 | 7.450 | 7.500 | 7.500 | 350 |
| 2024-09-30 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 12,818 |
| 2024-09-27 | 7.500 | 7.500 | 7.020 | 7.500 | 7.500 | 19,900 |
| 2024-09-26 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 426 |
| 2024-09-25 | 7.500 | 8.000 | 7.020 | 7.500 | 7.500 | 55,657 |
| 2024-09-24 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 89,669 |
| 2024-09-23 | 7.500 | 7.936 | 7.500 | 7.500 | 7.500 | 75,538 |
| 2024-09-20 | 7.800 | 7.800 | 7.111 | 7.500 | 7.500 | 43,268 |
| 2024-09-19 | 7.750 | 8.000 | 7.000 | 7.750 | 7.750 | 271,709 |
| 2024-09-18 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 99,006 |
| 2024-09-17 | 8.175 | 8.175 | 7.750 | 7.750 | 7.750 | 35,605 |
| 2024-09-16 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-09-13 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 29 |
| 2024-09-12 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 6,665 |
| 2024-09-11 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 27,580 |
| 2024-09-10 | 8.400 | 8.400 | 8.000 | 8.250 | 8.250 | 132,606 |
| 2024-09-09 | 9.000 | 9.000 | 8.000 | 8.500 | 8.500 | 650 |
| 2024-09-06 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 95 |
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.