OPG Power Ventures
(OPG)
Sector: Electricity
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
11.25p
|
12.00p
|
11.00p
|
11.25p
|
374,947
|
|
23/05/2024
|
11.25p
|
11.25p
|
11.00p
|
11.25p
|
571,287
|
|
22/05/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
230,008
|
|
21/05/2024
|
11.13p
|
12.00p
|
11.05p
|
11.50p
|
1,036,872
|
|
20/05/2024
|
11.25p
|
11.50p
|
11.00p
|
11.05p
|
699,466
|
|
17/05/2024
|
11.50p
|
12.00p
|
11.00p
|
11.00p
|
380,400
|
|
16/05/2024
|
11.50p
|
11.63p
|
11.00p
|
11.50p
|
1,050,550
|
|
15/05/2024
|
11.50p
|
12.00p
|
11.00p
|
12.00p
|
435,008
|
|
14/05/2024
|
11.75p
|
12.85p
|
11.07p
|
11.50p
|
5,074,707
|
|
13/05/2024
|
10.63p
|
11.00p
|
10.50p
|
10.75p
|
315,939
|
|
10/05/2024
|
10.63p
|
10.96p
|
10.63p
|
10.63p
|
263,098
|