Oracle Power Plc (ORCP.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.002 | 8.51063829787 | 0.0235 | 0.0285 | 0.0175 | 18947725 | 0.01952574 | DE |
| 4 | 0.0105 | 70 | 0.015 | 0.0325 | 0.013 | 17178044 | 0.02055864 | DE |
| 12 | 0.0055 | 27.5 | 0.02 | 0.0325 | 0.01 | 15902893 | 0.01871599 | DE |
| 26 | 0.007 | 37.8378378378 | 0.0185 | 0.072 | 0.01 | 26921676 | 0.03021399 | DE |
| 52 | -0.0075 | -22.7272727273 | 0.033 | 0.072 | 0.01 | 14754467 | 0.02923996 | DE |
| 156 | -0.4445 | -94.5744680851 | 0.47 | 0.51 | 0.01 | 6448882 | 0.05917678 | DE |
| 260 | -0.6495 | -96.2222222222 | 0.675 | 0.733 | 0.01 | 4602434 | 0.10186635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744903620 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0231999 | 6491380 |
| 1744817280 | 0.0254999 | 0.0019999 | 8.51 | 0.0265 | 0.0268 | 0.0254999 | 4998799 |
| 1744708860 | 0.0235 | 0.005 | 27.03 | 0.0195 | 0.0244 | 0.0195 | 12437051 |
| 1744644420 | 0.0185 | 0 | 0.00 | 0.0195 | 0.0235 | 0.0185 | 11644937 |
| 1744385340 | 0.0185 | 0 | 0.00 | 0.0235 | 0.0285 | 0.0175 | 56278036 |
| 1744298820 | 0.0185 | -0.008 | -30.19 | 0.0235 | 0.025 | 0.0185 | 9379800 |
| 1744212720 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1744126320 | 0.0265 | 0.0025 | 10.42 | 0.024 | 0.0325 | 0.02 | 64795228 |
| 1744039740 | 0.024 | 0.007 | 41.18 | 0.016 | 0.026 | 0.016 | 31805750 |
| 1743780720 | 0.017 | 0.001 | 6.25 | 0.02 | 0.02 | 0.017 | 13252997 |
| 1743780540 | 0.016 | -0.004 | -20.00 | 0.02 | 0.02 | 0.016 | 13252997 |
| 1743691320 | 0.02 | 0 | 0.00 | 0.023 | 0.023 | 0.016 | 10152406 |
| 1743607620 | 0.02 | 0.002 | 11.11 | 0.018 | 0.027 | 0.016 | 27750120 |
| 1743521100 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1743434880 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.0168 | 10280059 |
| 1743179340 | 0.018 | -0.001 | -5.26 | 0.019 | 0.019 | 0.0168 | 812707 |
| 1743090060 | 0.019 | 0.004 | 26.67 | 0.015 | 0.019 | 0.015 | 12298174 |
| 1743003240 | 0.015 | 0 | 0.00 | 0.015 | 0.0175 | 0.015 | 2360285 |
| 1742917260 | 0.015 | 0 | 0.00 | 0.015 | 0.0175 | 0.015 | 7095231 |
| 1742830680 | 0.015 | 0 | 0.00 | 0.015 | 0.0175 | 0.015 | 4890643 |
| 1742571720 | 0.015 | -0.002 | -11.76 | 0.017 | 0.02 | 0.015 | 11726558 |
| 1742485080 | 0.017 | -0.002 | -10.53 | 0.015 | 0.018 | 0.013 | 34424050 |
| 1742398560 | 0.019 | 0.002 | 11.76 | 0.019 | 0.0229 | 0.0177 | 87290516 |
| 1742315280 | 0.017 | 0.001 | 6.25 | 0.016 | 0.018 | 0.014 | 3564423 |
| 1742222280 | 0.016 | 0 | 0.00 | 0.016 | 0.0179 | 0.015 | 7626568 |
| 1741969560 | 0.016 | -0.002 | -11.11 | 0.018 | 0.018 | 0.0152 | 4184907 |
| 1741883340 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.0153 | 6000000 |
| 1741793760 | 0.018 | 0.004 | 28.57 | 0.014 | 0.018 | 0.014 | 828627 |
| 1741704540 | 0.014 | -0.005 | -26.32 | 0.019 | 0.019 | 0.014 | 10331576 |
| 1741624140 | 0.019 | 0.002 | 11.76 | 0.017 | 0.021 | 0.0154 | 7688507 |
| 1741364940 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.013 | 21878037 |
| 1741278540 | 0.017 | 0.001 | 6.25 | 0.016 | 0.021 | 0.0144 | 51140342 |
| 1741189020 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.014 | 303921 |
| 1741083780 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.014 | 743297 |
| 1741016520 | 0.016 | -0.001 | -5.88 | 0.017 | 0.017 | 0.0149 | 2013404 |
| 1740760080 | 0.017 | -0.001 | -5.56 | 0.018 | 0.018 | 0.013 | 2000000 |
| 1740673980 | 0.018 | 0.005 | 38.46 | 0.013 | 0.018 | 0.013 | 55426539 |
| 1740584040 | 0.013 | -0.002 | -13.33 | 0.015 | 0.0152 | 0.013 | 11688801 |
| 1740498240 | 0.015 | 0.001 | 7.14 | 0.014 | 0.0173 | 0.014 | 7996089 |
| 1740414420 | 0.014 | 0 | 0.00 | 0.014 | 0.019 | 0.014 | 3840316 |
| 1740152280 | 0.014 | 0 | 0.00 | 0.014 | 0.01532 | 0.014 | 700000 |
| 1740068940 | 0.014 | -0.004 | -22.22 | 0.018 | 0.018 | 0.013 | 24141936 |
| 1739982540 | 0.018 | 0 | 0.00 | 0.018 | 0.019 | 0.014 | 1000000 |
| 1739895960 | 0.018 | 0.003 | 20.00 | 0.019 | 0.0194 | 0.0161 | 2550802 |
| 1739806500 | 0.015 | -0.004 | -21.05 | 0.019 | 0.019 | 0.014 | 11447933 |
| 1739547420 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.016 | 22254032 |
| 1739460900 | 0.019 | 0 | 0.00 | 0.019 | 0.021 | 0.017 | 14493059 |
| 1739378040 | 0.019 | 0 | 0.00 | 0.019 | 0.02 | 0.0171 | 1806961 |
| 1739291220 | 0.019 | -0.001 | -5.00 | 0.023 | 0.0252 | 0.018 | 29501556 |
| 1739202480 | 0.02 | 0.001 | 5.26 | 0.019 | 0.0214999 | 0.0178 | 11182658 |
| 1738937700 | 0.019 | -0.001 | -5.00 | 0.02 | 0.022 | 0.0146 | 21217190 |
| 1738855980 | 0.02 | 0.001 | 5.26 | 0.019 | 0.027 | 0.0134 | 90072963 |
| 1738772880 | 0.019 | -0.001 | -5.00 | 0.02 | 0.02 | 0.0151 | 16655597 |
| 1738686480 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.016 | 1461988 |
| 1738596900 | 0.02 | 0.005 | 33.33 | 0.015 | 0.021 | 0.015 | 28612638 |
| 1738337520 | 0.015 | 0.003 | 25.00 | 0.012 | 0.0172 | 0.012 | 20323157 |
| 1738254840 | 0.012 | -0.001 | -7.69 | 0.013 | 0.0167 | 0.012 | 3275749 |
| 1738165140 | 0.013 | 0.001 | 8.33 | 0.012 | 0.0167 | 0.012 | 5675867 |
| 1738078980 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1737975300 | 0.012 | 0 | 0.00 | 0.012 | 0.0157 | 0.012 | 3382165 |
| 1737735960 | 0.012 | 0.001 | 9.09 | 0.011 | 0.0157 | 0.011 | 6681241 |
| 1737649680 | 0.011 | -0.009 | -45.00 | 0.02 | 0.02 | 0.01 | 10904486 |
| 1737563340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737476940 | 0.02 | 0.001 | 5.26 | 0.019 | 0.021 | 0.0162 | 21506202 |
| 1737390480 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.015 | 10538613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
