Oracle Power Plc Historical Data - ORCP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Oracle Power Plc (ORCP)
Oracle Power Plc (ORCP) Historical

Oracle Power Plc (ORCP)

0.0175

0.001

(6.06%)

Closed 02 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	12.9032258065	0.0155	0.0175	0.0145	143132852	0.01599009	DE
4	-0.0085	-32.6923076923	0.026	0.0265	0.0145	208072966	0.01823184	DE
12	-0.003	-14.6341463415	0.0205	0.0685	0.0118	691562045	0.03644937	DE
26	-0.004	-18.6046511628	0.0215	0.0685	0.0118	320393542	0.03560229	DE
52	-0.01	-36.3636363636	0.0275	0.0685	0.0118	174141831	0.03488932	DE
156	-0.3175	-94.776119403	0.335	0.435	0.0118	69477021	0.05464625	DE
260	-0.7075	-97.5862068966	0.725	1.35	0.0118	50285378	0.15505938	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738344600	0.0175	0.001	6.06	0.0165	0.0175	0.0165	37551481
1738258200	0.0165	-0.0009	-5.17	0.017	0.017	0.0155	170182382
1738171800	0.0174	0.0024	16.00	0.016	0.0174	0.016	145993561
1738085400	0.015	-0.0005	-3.23	0.0155	0.016	0.0145	222412997
1737999000	0.0155	-0.0005	-3.13	0.016	0.016	0.0145	148327321
1737739800	0.016	0.0005	3.23	0.0155	0.016	0.0155	28747998
1737653400	0.0155	-0.001	-6.06	0.0165	0.0165	0.0145	131922505
1737567000	0.0165	0.0005	3.13	0.016	0.0165	0.016	82243337
1737480600	0.016	0	0.00	0.016	0.017	0.0155	105147854
1737394200	0.016	-0.001	-5.88	0.0165	0.0165	0.0145	308681948
1737135000	0.017	0	0.00	0.017	0.017	0.0145	219275126
1737048600	0.017	0	0.00	0.017	0.017	0.0155	177941872
1736962200	0.017	-0.0015	-8.11	0.019	0.019	0.0155	738706108
1736875800	0.0185	0.0005	2.78	0.0205	0.0205	0.0175	89970230
1736789400	0.018	-0.001	-5.26	0.019	0.02	0.018	300793539
1736530200	0.019	-0.0024	-11.21	0.0205	0.0205	0.0175	256027398
1736443800	0.0214	-0.0026	-10.83	0.023	0.023	0.0205	209317702
1736357400	0.024	0.003	14.29	0.021	0.0265	0.0205	205296818
1736271000	0.021	-0.0014	-6.25	0.021	0.021	0.02	222893430
1736184600	0.0224	-0.0011	-4.68	0.0235	0.024	0.021	254422220
1735925400	0.0235	-0.0025	-9.62	0.026	0.026	0.0235	143154980
1735839000	0.026	0.002	8.33	0.024	0.0265	0.024	137497808
1735666200	0.024	-0.0005	-2.04	0.0245	0.0254999	0.024	45693033
1735579800	0.0245	-0.0025	-9.26	0.025	0.025	0.0245	111293653
1735320600	0.027	0.001	3.85	0.026	0.0275	0.022	138609123
1735061400	0.026	0.0005001	1.96	0.0254999	0.026	0.0254999	45659229
1734975000	0.0254999	0.0014999	6.25	0.0254999	0.0254999	0.0254999	154120081
1734715800	0.024	-0.002	-7.69	0.0275	0.0285	0.024	192925219
1734629400	0.026	-0.0004	-1.52	0.0254999	0.0285	0.0235	206552422
1734543000	0.0264	0.0004	1.54	0.026	0.0264	0.022	229628748
1734456600	0.026	-0.001	-3.70	0.0295	0.0295	0.026	340057624
1734370200	0.027	-0.0044	-14.01	0.0315	0.033	0.0265	433108416
1734111000	0.0314	-0.0041	-11.55	0.036	0.036	0.031	305001255
1734024600	0.0354999	0.0054999	18.33	0.0295	0.037	0.0265	1374232788
1733938200	0.03	-0.004	-11.76	0.0335	0.034	0.0275	935263125
1733851800	0.034	-0.0095	-21.84	0.0425	0.0425	0.0285	1516365122
1733765400	0.0434999	0.0074999	20.83	0.036	0.0434999	0.0345	696193071
1733506200	0.036	-0.009	-20.00	0.0425	0.045	0.033	707233339
1733419800	0.045	0.005	12.50	0.04	0.0515	0.0345	2023230856
1733333400	0.04	-0.014	-25.93	0.0625	0.0625	0.0325	-768435836
1733247000	0.054	-0.003	-5.26	0.0565	0.0685	0.0475	-669768196
1733160600	0.057	0.025	78.13	0.031	0.062	0.031	4520779519
1732901400	0.032	0.003	10.34	0.029	0.0405	0.0265	2004786729
1732815000	0.029	-0.0068	-18.99	0.031	0.0375	0.029	1062169075
1732728600	0.0358	0.0058	19.33	0.0325	0.0429999	0.028	-421165039
1732642200	0.03	0.0182	154.24	0.012	0.0305	0.012	6021362785
1732555800	0.0118	0	0.00	0.0118	0.0118	0.0118	42289334
1732296600	0.0118	-0.0008	-6.35	0.0122	0.0122	0.0118	17661359
1732210200	0.0126	0.0001	0.80	0.0125	0.0126	0.0122	23736979
1732123800	0.0125	-0.0007	-5.30	0.0132	0.0132	0.0125	29908428
1732037400	0.0132	0.0009	7.32	0.0127	0.0133	0.0127	214240120
1731951000	0.0123	0	0.00	0.0123	0.0123	0.0123	58409635
1731691800	0.0123	-0.0003	-2.38	0.0122	0.0123	0.0122	27608495
1731605400	0.0126	-0.0004	-3.08	0.0125	0.0126	0.0122	128744475
1731519000	0.013	-0.007	-35.00	0.0205	0.022	0.0125	306940351
1731432600	0.02	-0.002	-9.09	0.0205	0.0205	0.02	1934876
1731346200	0.022	0.002	10.00	0.0205	0.022	0.02	12971857
1731087000	0.02	0	0.00	0.0205	0.0225	0.02	165835499
1731000600	0.02	0	0.00	0.0205	0.0205	0.02	4037972
1730914200	0.02	0	0.00	0.02	0.02	0.02	7682550
1730827800	0.02	0.0015	8.11	0.02	0.022	0.02	23937362
1730741400	0.0185	0	0.00	0.0185	0.02	0.0185	18075906
1730482200	0.0185	0	0.00	0.0185	0.0185	0.0185	2038270

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions