Orcadian Energy Plc (GB:ORCA)
LSE:ORCA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
15.00
16.00
14.00
15.00
15.00
0.00%
6,642
0.04
Apr 09, 2026
14.00
16.00
14.00
15.00
15.00
+7.14%
110,229
0.68
Apr 08, 2026
14.00
15.00
13.40
14.00
14.00
-3.45%
60,310
0.33
Apr 07, 2026
14.00
15.00
13.00
14.50
14.50
+3.57%
328,435
1.85
Apr 06, 2026
14.00
15.00
13.00
14.00
14.00
0.00%
0
0.00
Apr 03, 2026
14.00
15.00
13.00
14.00
14.00
0.00%
0
0.00
Apr 02, 2026
14.00
15.00
13.00
14.00
14.00
0.00%
44,595
0.25
Apr 01, 2026
14.00
15.00
13.00
14.00
14.00
0.00%
172,210
0.98
Mar 31, 2026
13.50
15.00
13.00
14.00
14.00
+3.70%
140,666
0.81
Mar 30, 2026
13.50
14.00
13.00
13.50
13.50
0.00%
14,463
0.08
Mar 27, 2026
13.50
13.75
13.16
13.50
13.50
0.00%
59,289
0.34
Mar 26, 2026
13.50
14.00
13.00
13.50
13.50
0.00%
73,060
0.42
Mar 25, 2026
14.25
15.00
13.10
13.50
13.50
-6.90%
119,179
0.69
Mar 24, 2026
14.25
15.00
14.00
14.50
14.50
+1.75%
231,399
1.36
Mar 23, 2026
14.75
14.75
14.00
14.25
14.25
-3.39%
67,386
0.40
Mar 20, 2026
14.75
15.00
14.00
14.75
14.75
0.00%
25,817
0.15
Mar 19, 2026
15.25
15.50
14.50
14.75
14.75
-3.28%
310,942
1.89
Mar 18, 2026
15.00
15.24
14.50
15.25
15.25
+1.67%
69,612
0.43
Mar 17, 2026
16.25
15.90
14.58
15.00
15.00
-7.69%
221,907
1.39
Mar 16, 2026
16.25
17.00
15.50
16.25
16.25
0.00%
1,601
<0.01
Mar 13, 2026
16.50
17.00
15.50
16.25
16.25
-1.52%
52,700
0.33
Mar 12, 2026
16.50
16.95
16.79
16.50
16.50
0.00%
5,002
0.03
Mar 11, 2026
16.50
16.16
16.00
16.50
16.50
0.00%
23,376
0.15
Mar 10, 2026
16.50
16.30
16.16
16.50
16.50
0.00%
23,500
0.15
Mar 09, 2026
16.25
17.00
16.00
16.50
16.50
+1.23%
86,609
0.54
Mar 06, 2026
16.75
17.50
16.00
16.30
16.30
-2.69%
156,030
0.99
Mar 05, 2026
16.75
17.50
16.30
16.75
16.75
0.00%
37,944
0.24
Mar 04, 2026
17.25
18.00
16.00
16.75
16.75
-2.90%
66,901
0.43
Mar 03, 2026
17.75
18.43
16.50
17.25
17.25
-2.82%
526,564
3.56
Mar 02, 2026
16.50
19.50
16.15
17.75
17.75
+7.58%
651,124
4.69
Feb 27, 2026
16.50
17.00
16.00
16.50
16.50
0.00%
18,141
0.13
Feb 26, 2026
17.00
18.00
16.00
16.50
16.50
-2.94%
193,093
1.38
Feb 25, 2026
14.75
19.00
14.50
17.00
17.00
+15.25%
880,738
6.89
Feb 24, 2026
14.75
15.22
14.19
14.75
14.75
0.00%
40,500
0.32
Feb 23, 2026
14.75
15.50
14.17
14.75
14.75
0.00%
3,325
0.02
Feb 20, 2026
15.50
15.50
13.00
14.75
14.75
-4.84%
684,364
5.53
Feb 19, 2026
15.75
16.28
15.00
15.50
15.50
-1.59%
486,416
4.19
Feb 18, 2026
15.75
16.50
15.00
15.75
15.75
0.00%
120,507
1.03
Feb 17, 2026
16.50
16.50
15.08
15.75
15.75
-12.50%
134,665
1.18
Feb 16, 2026
16.50
17.00
16.00
16.00
16.00
-11.11%
22,622
0.19
Feb 13, 2026
17.00
18.00
16.00
18.00
18.00
+5.88%
105,250
0.89
Feb 12, 2026
17.50
18.00
16.50
17.00
17.00
-2.86%
198,535
1.73
Feb 11, 2026
16.75
17.50
17.00
17.50
17.50
+1.45%
33,179
0.29
Feb 10, 2026
17.50
18.00
17.00
17.25
17.25
-1.43%
2,056
0.02
Feb 09, 2026
17.50
18.00
17.00
17.50
17.50
+1.45%
32,017
0.27
Feb 06, 2026
17.25
18.00
16.50
17.25
17.25
0.00%
22,662
0.19
Feb 05, 2026
17.25
18.00
16.50
17.25
17.25
0.00%
31,006
0.25
Feb 04, 2026
19.00
20.00
16.00
17.25
17.25
-9.21%
771,218
6.71
Feb 03, 2026
19.00
20.00
18.00
19.00
19.00
0.00%
18,575
0.16
Feb 02, 2026
20.00
21.00
18.00
19.00
19.00
-5.00%
19,689
0.16
Rows: