![Orcadian Energy Plc](/common/images/company/L_ORCA.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5 | -6.66666666667 | 7.5 | 7.97 | 6.75 | 81779 | 6.85404556 | DE |
4 | -1.75 | -20 | 8.75 | 8.75 | 6.75 | 137073 | 7.97108491 | DE |
12 | -3.875 | -35.632183908 | 10.875 | 12.25 | 6.75 | 148846 | 9.93876829 | DE |
26 | -5.75 | -45.0980392157 | 12.75 | 18.5 | 6.75 | 230041 | 11.56453023 | DE |
52 | 3.5 | 100 | 3.5 | 29.5 | 2.25 | 396658 | 14.0377673 | DE |
156 | -34.5 | -83.1325301205 | 41.5 | 56 | 2.1 | 179628 | 16.03437795 | DE |
260 | -35.5 | -83.5294117647 | 42.5 | 56 | 2.1 | 180154 | 16.18641669 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721406600 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 293500 |
1721320200 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6.75 | 24000 |
1721233800 | 6.75 | 0 | 0.00 | 6.75 | 6.96 | 6.75 | 197873 |
1721147400 | 6.75 | -0.5 | -6.90 | 7.5 | 7.5 | 6.75 | 101933 |
1721061000 | 7.25 | 0 | 0.00 | 7.5 | 7.71 | 7.25 | 85028 |
1720801800 | 7.25 | 0 | 0.00 | 7.5 | 7.97 | 7.25 | 59 |
1720715400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 10801 |
1720629000 | 7.25 | 0 | 0.00 | 7.5 | 7.71 | 7.25 | 84249 |
1720542600 | 7.25 | 0 | 0.00 | 7.5 | 7.5 | 7.25 | 6489 |
1720456200 | 7.25 | -1 | -12.12 | 7.81 | 7.81 | 7.25 | 424006 |
1720197000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 8000 |
1720110600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 404 |
1720024200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 8743 |
1719937800 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 518021 |
1719851400 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 4378 |
1719592200 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
1719505800 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 64230 |
1719419400 | 8.75 | 0.25 | 2.94 | 8.5 | 8.75 | 8.25 | 276370 |
1719333000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 42015 |
1719246600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.25 | 460197 |
1718987400 | 8.5 | -0.06 | -0.70 | 8.75 | 8.75 | 8.5 | 287588 |
1718901000 | 8.56 | -0.54 | -5.93 | 9.1 | 9.1 | 8.56 | 250816 |
1718814600 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 8.85 | 50000 |
1718728200 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 9.1 | 109854 |
1718641800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 29818 |
1718382600 | 9.25 | -0.25 | -2.63 | 9.5 | 9.5 | 9.25 | 71407 |
1718296200 | 9.5 | 0 | 0.00 | 9.6 | 9.6 | 9.5 | 100113 |
1718209800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 69255 |
1718123400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 21989 |
1718037000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 12411 |
1717777800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 143566 |
1717691400 | 9.5 | 0 | 0.00 | 9.5 | 9.7 | 9.5 | 104543 |
1717605000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 36243 |
1717518600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 47980 |
1717432200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 3260 |
1717173000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 140744 |
1717086600 | 9.5 | -0.75 | -7.32 | 10.25 | 10.25 | 9.25 | 416386 |
1717000200 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 70055 |
1716913800 | 10.5 | -0.75 | -6.67 | 11.25 | 11.25 | 10.5 | 283204 |
1716568200 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 5748 |
1716481800 | 11.25 | -0.25 | -2.17 | 11.25 | 11.25 | 11.15 | 304942 |
1716395400 | 11.5 | 1.25 | 12.20 | 11.5 | 12.25 | 11.25 | 662752 |
1716309000 | 10.25 | -0.35 | -3.30 | 10.6 | 10.6 | 10.25 | 9882 |
1716222600 | 10.6 | -0.15 | -1.40 | 10.75 | 10.75 | 10.6 | 64071 |
1715963400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 275988 |
1715877000 | 10.75 | -0.88 | -7.53 | 11.625 | 11.625 | 10.75 | 298980 |
1715790600 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 4305 |
1715704200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 6796 |
1715617800 | 11.625 | 0 | 0.00 | 11.5 | 11.625 | 11.5 | 38914 |
1715358600 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 6505 |
1715272200 | 11.625 | 0 | 0.00 | 11.625 | 11.625 | 11.625 | 90834 |
1715185800 | 11.625 | 0.13 | 1.09 | 11.5 | 11.625 | 11.5 | 58851 |
1715099400 | 11.5 | -0.5 | -4.17 | 12.25 | 12.25 | 11.25 | 556279 |
1714753800 | 12 | 1.13 | 10.34 | 10.875 | 12 | 10.875 | 1216736 |
1714667400 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 15964 |
1714581000 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 624 |
1714494600 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 159289 |
1714408200 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 124454 |
1714149000 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 16306 |
1714062600 | 10.875 | 0 | 0.00 | 10.875 | 10.875 | 10.875 | 42024 |
1713976200 | 10.875 | 0.13 | 1.16 | 10.75 | 11.025 | 10.75 | 387596 |
1713889800 | 10.75 | 0.75 | 7.50 | 10 | 11.25 | 10 | 506988 |
1713803400 | 10 | 0.75 | 8.11 | 9.25 | 10 | 9.25 | 457164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.