Market data

Select a section

OPG Power Ventures

(OPG)
Sector: Electricity
5.45p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 5.45p 5.45p 5.10p 5.45p 49,849
16/01/2025 5.45p 5.52p 5.20p 5.45p 20,004
15/01/2025 5.35p 5.55p 5.35p 5.45p 241,074
14/01/2025 5.55p 5.55p 5.30p 5.35p 170,959
13/01/2025 5.75p 5.75p 5.31p 5.55p 159,930
10/01/2025 5.60p 6.00p 5.50p 5.75p 46,549
09/01/2025 5.75p 6.00p 5.50p 6.00p 144,988
08/01/2025 5.75p 6.00p 5.50p 5.76p 310,394
07/01/2025 5.75p 6.00p 5.50p 5.75p 4,318
06/01/2025 5.75p 6.00p 5.60p 5.75p 179,504
03/01/2025 5.75p 6.00p 5.50p 5.75p 153,562
02/01/2025 6.15p 6.20p 5.50p 6.00p 302,859
01/01/2025 6.15p 6.15p 5.84p 6.15p 107,538
31/12/2024 6.15p 6.15p 5.84p 6.15p 107,538
30/12/2024 6.15p 6.50p 5.80p 6.15p 257,076
27/12/2024 6.15p 6.15p 5.80p 6.15p 67,070
26/12/2024 6.35p 6.50p 5.70p 6.00p 190,680
25/12/2024 6.35p 6.50p 5.70p 6.00p 190,680
24/12/2024 6.35p 6.50p 5.70p 6.00p 190,680
23/12/2024 5.85p 6.50p 5.70p 6.50p 639,988
20/12/2024 5.50p 6.30p 5.50p 5.80p 1,152,199
19/12/2024 5.05p 5.30p 4.90p 5.15p 178,551
18/12/2024 5.05p 5.20p 4.80p 5.05p 139,688
17/12/2024 4.95p 5.30p 4.70p 5.05p 464,172
16/12/2024 4.75p 5.00p 4.42p 4.50p 1,283,096
13/12/2024 4.75p 5.00p 4.50p 4.75p 227,779
12/12/2024 4.75p 5.00p 4.50p 4.75p 20,381
11/12/2024 4.75p 4.80p 4.50p 4.50p 179,689
10/12/2024 4.75p 5.00p 4.50p 4.75p 128,085
09/12/2024 4.75p 5.00p 4.50p 5.00p 142,319
06/12/2024 4.40p 4.60p 4.39p 4.60p 1,236,639
05/12/2024 4.45p 4.53p 4.35p 4.40p 321,508
04/12/2024 4.45p 4.60p 4.30p 4.45p 329,296
03/12/2024 4.45p 4.45p 4.30p 4.45p 794,990
02/12/2024 4.45p 4.60p 4.30p 4.45p 1,027,401
29/11/2024 4.50p 5.00p 4.30p 4.30p 336,077
28/11/2024 4.50p 4.70p 4.30p 4.50p 104,304
27/11/2024 4.35p 4.70p 4.35p 4.50p 183,370
26/11/2024 4.40p 4.58p 4.20p 4.40p 3,027,389
25/11/2024 4.35p 4.51p 4.24p 4.40p 1,454,274
22/11/2024 4.60p 4.80p 4.20p 4.30p 602,191
21/11/2024 4.40p 5.00p 4.30p 4.30p 1,188,621
20/11/2024 5.85p 6.14p 4.00p 4.40p 12,260,788
19/11/2024 6.25p 6.50p 5.98p 5.98p 172,789
18/11/2024 6.75p 7.00p 5.98p 5.98p 1,389,770
15/11/2024 8.90p 8.90p 5.00p 9.00p 8,672,316
14/11/2024 9.40p 9.42p 9.00p 9.00p 589,494
13/11/2024 9.40p 9.55p 9.22p 9.40p 28,810
12/11/2024 9.35p 9.80p 9.20p 9.40p 227,577
11/11/2024 9.60p 10.00p 9.27p 9.35p 92,760
08/11/2024 9.75p 10.00p 9.20p 9.50p 308,841
07/11/2024 9.75p 9.75p 9.51p 9.75p 81,224
06/11/2024 9.75p 10.00p 9.52p 9.75p 12,183
05/11/2024 9.75p 9.75p 9.50p 9.60p 72,413
04/11/2024 9.75p 9.85p 9.75p 9.75p 10,771
01/11/2024 9.75p 9.75p 9.50p 9.75p 3,430
31/10/2024 9.75p 9.80p 9.75p 9.75p 0
30/10/2024 9.75p 9.75p 9.50p 9.75p 112,181
29/10/2024 10.00p 10.00p 9.61p 9.75p 300,686
28/10/2024 10.00p 10.50p 9.74p 10.00p 91,411
25/10/2024 9.50p 10.18p 9.50p 10.00p 671,330
24/10/2024 10.00p 10.00p 9.54p 9.70p 456,842
23/10/2024 9.50p 10.00p 9.20p 10.00p 869,586
22/10/2024 9.50p 9.98p 9.50p 9.75p 117,956
21/10/2024 9.75p 9.80p 9.56p 9.75p 168,125
18/10/2024 9.55p 10.00p 9.11p 9.75p 526,901
17/10/2024 9.75p 9.97p 9.51p 9.70p 53,768
16/10/2024 9.75p 9.75p 9.51p 9.60p 142,074
15/10/2024 9.75p 10.00p 9.55p 9.75p 18,201
14/10/2024 9.75p 10.00p 9.50p 9.75p 173,706
11/10/2024 9.75p 10.00p 9.61p 9.75p 16,419
10/10/2024 9.75p 9.75p 9.51p 9.75p 6,668
09/10/2024 9.75p 9.75p 9.50p 9.64p 114,649
08/10/2024 9.75p 9.75p 9.66p 9.75p 17,543
07/10/2024 10.00p 10.50p 9.50p 9.75p 140,854
04/10/2024 9.75p 10.00p 9.74p 10.00p 100,726
03/10/2024 9.88p 10.15p 9.55p 9.80p 164,940
02/10/2024 10.00p 10.44p 9.50p 10.20p 285,119
01/10/2024 10.00p 10.20p 9.51p 10.20p 319,617
30/09/2024 10.13p 10.24p 9.50p 10.00p 296,774
27/09/2024 10.50p 10.50p 10.00p 10.00p 363,822
26/09/2024 10.50p 10.73p 10.21p 10.50p 171,522
25/09/2024 11.18p 11.18p 10.00p 11.00p 972,861
24/09/2024 10.03p 10.48p 10.00p 10.25p 227,426
23/09/2024 10.25p 10.25p 10.00p 10.03p 106,108
20/09/2024 10.25p 10.50p 10.00p 10.25p 18,600
19/09/2024 10.25p 10.50p 10.25p 10.50p 14,087
18/09/2024 10.15p 10.33p 9.77p 10.25p 551,473
17/09/2024 10.15p 10.29p 10.00p 10.15p 67,501
16/09/2024 10.15p 10.30p 10.04p 10.15p 138,242
13/09/2024 10.15p 10.30p 10.00p 10.15p 25,824
12/09/2024 10.00p 10.30p 9.70p 10.00p 565,998
11/09/2024 9.85p 10.50p 9.70p 9.92p 324,982
10/09/2024 9.98p 10.25p 9.70p 9.92p 430,926
09/09/2024 10.13p 10.25p 9.87p 9.98p 161,883
06/09/2024 10.38p 10.50p 10.00p 10.13p 89,902
05/09/2024 10.13p 10.50p 10.06p 10.25p 226,175
04/09/2024 10.38p 10.50p 9.65p 10.00p 483,633
03/09/2024 10.25p 10.50p 10.00p 10.25p 122,120
02/09/2024 10.38p 10.50p 10.00p 10.50p 670,666
30/08/2024 10.50p 10.57p 10.29p 10.50p 117,535
29/08/2024 10.75p 11.00p 10.28p 10.50p 325,531
28/08/2024 11.13p 11.50p 10.60p 10.80p 233,090
27/08/2024 11.13p 11.50p 10.86p 11.00p 217,685
26/08/2024 11.00p 11.50p 11.00p 11.13p 258,199
23/08/2024 11.00p 11.50p 11.00p 11.13p 258,199
22/08/2024 11.00p 11.50p 11.00p 11.13p 258,199
21/08/2024 11.00p 11.50p 10.60p 11.00p 427,580
20/08/2024 9.75p 11.67p 9.75p 10.50p 1,154,025
19/08/2024 9.75p 10.00p 9.75p 10.00p 637,611
16/08/2024 10.00p 10.46p 9.73p 9.75p 788,765
15/08/2024 10.00p 10.50p 9.50p 9.80p 1,270,330
14/08/2024 9.75p 10.00p 9.50p 9.50p 319,260
13/08/2024 9.75p 9.85p 9.50p 9.50p 103,954
12/08/2024 9.50p 10.00p 9.28p 9.75p 48,843
09/08/2024 9.50p 9.50p 9.28p 9.50p 22,527
08/08/2024 9.50p 10.00p 9.27p 9.50p 58,764
07/08/2024 9.40p 9.80p 9.40p 9.50p 142,181
06/08/2024 9.40p 9.80p 9.00p 9.00p 239,303
05/08/2024 9.75p 10.00p 9.06p 9.30p 353,731
02/08/2024 9.75p 10.00p 9.57p 9.80p 70,498
01/08/2024 9.75p 9.84p 9.50p 9.75p 78,987
31/07/2024 9.75p 9.85p 9.50p 9.75p 31,287
30/07/2024 9.75p 10.00p 9.68p 9.75p 107,062
29/07/2024 9.75p 10.00p 9.50p 9.75p 236,229
26/07/2024 9.75p 10.00p 9.70p 9.75p 346,921
25/07/2024 9.88p 10.25p 9.68p 9.75p 115,333
24/07/2024 10.50p 10.50p 9.76p 9.88p 280,197
23/07/2024 10.50p 10.64p 10.20p 10.30p 57,223
22/07/2024 10.50p 11.00p 10.16p 10.50p 52,822
19/07/2024 10.50p 10.75p 10.00p 10.50p 50,794
18/07/2024 10.50p 11.00p 10.00p 10.50p 171,600

Market data

Select a section