Market data

Select a section

OPG Power Ventures

(OPG)
Sector: Electricity
4.35p
-0.05p -1.14
Last updated: 12:38:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 10.50p 11.00p 10.20p 10.50p 30,525
16/07/2024 10.50p 11.00p 10.00p 10.50p 27,265
15/07/2024 10.50p 11.00p 10.00p 10.50p 189,462
12/07/2024 10.50p 10.57p 10.00p 10.50p 30,885
11/07/2024 10.50p 10.65p 10.11p 10.25p 858,536
10/07/2024 10.25p 11.00p 9.50p 10.25p 92,818
09/07/2024 10.25p 10.48p 9.83p 10.25p 134,067
08/07/2024 10.00p 10.50p 9.50p 10.25p 496,569
05/07/2024 10.00p 10.50p 10.00p 10.00p 16,933
04/07/2024 10.00p 10.44p 9.75p 9.80p 133,653
03/07/2024 10.00p 10.44p 9.74p 10.00p 278,123
02/07/2024 10.13p 10.24p 9.74p 10.00p 408,829
01/07/2024 9.88p 10.25p 9.88p 10.10p 83,747
28/06/2024 10.13p 10.24p 10.01p 10.13p 265,486
27/06/2024 10.13p 10.24p 10.00p 10.13p 32,506
26/06/2024 10.25p 10.50p 10.00p 10.00p 138,066
25/06/2024 10.05p 10.50p 10.05p 10.25p 242,474
24/06/2024 10.25p 10.48p 10.09p 10.25p 310,476
21/06/2024 10.25p 10.50p 10.07p 10.25p 161,000
20/06/2024 10.25p 10.50p 10.07p 10.25p 284,326
19/06/2024 10.50p 10.50p 10.00p 10.25p 134,430
18/06/2024 10.50p 10.50p 10.11p 10.15p 239,006
17/06/2024 10.25p 10.50p 10.00p 10.40p 207,146
14/06/2024 10.25p 10.50p 10.00p 10.10p 205,129
13/06/2024 10.25p 10.50p 10.00p 10.25p 66,493
12/06/2024 10.25p 10.50p 10.00p 10.25p 495,372
11/06/2024 10.50p 10.62p 10.16p 10.25p 151,046
10/06/2024 10.50p 10.98p 10.05p 10.50p 585,963
07/06/2024 10.75p 11.00p 10.50p 10.75p 191,778
06/06/2024 10.75p 11.00p 10.50p 10.90p 173,196
05/06/2024 10.63p 10.99p 10.63p 10.75p 35,442
04/06/2024 10.63p 10.75p 10.50p 10.63p 86,679
03/06/2024 11.00p 11.50p 10.50p 10.63p 365,762
31/05/2024 11.50p 12.00p 10.66p 11.00p 831,513
30/05/2024 11.25p 11.53p 11.11p 11.25p 387,287
29/05/2024 11.25p 11.50p 11.03p 11.25p 192,860
28/05/2024 11.25p 11.50p 11.03p 11.25p 157,791
27/05/2024 11.25p 12.00p 11.00p 11.25p 374,947

Market data

Select a section