Market data

Select a section

OPG Power Ventures

(OPG)
Sector: Electricity
4.60p
0.20p 4.55
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 4.55p 4.80p 4.30p 4.60p 294,358
09/04/2025 4.40p 4.50p 4.30p 4.40p 34,039
08/04/2025 4.40p 4.50p 4.30p 4.40p 92,349
07/04/2025 4.40p 4.50p 4.30p 4.40p 347,468
04/04/2025 4.70p 4.80p 4.30p 4.50p 381,092
03/04/2025 4.70p 4.90p 4.56p 4.90p 34,793
02/04/2025 4.65p 4.80p 4.58p 4.80p 59,901
01/04/2025 4.80p 4.80p 4.57p 4.65p 114,223
31/03/2025 4.90p 5.00p 4.70p 5.00p 380,248
28/03/2025 4.90p 4.93p 4.82p 4.90p 308,292
27/03/2025 4.90p 5.00p 4.80p 4.90p 352,906
26/03/2025 4.95p 5.00p 4.84p 5.00p 168,874
25/03/2025 4.95p 5.10p 4.86p 5.00p 141,162
24/03/2025 4.95p 5.10p 4.83p 4.90p 550,771
21/03/2025 4.35p 5.43p 4.20p 4.95p 3,237,196
20/03/2025 4.60p 4.77p 4.60p 4.60p 10,325
19/03/2025 4.60p 4.90p 4.58p 4.60p 46,835
18/03/2025 4.60p 4.72p 4.35p 4.60p 154,477
17/03/2025 4.75p 4.75p 4.45p 4.55p 245,162
14/03/2025 4.75p 4.75p 4.60p 4.60p 30,000
13/03/2025 4.75p 4.75p 4.60p 4.75p 374,833
12/03/2025 4.45p 4.84p 4.45p 4.75p 291,505
11/03/2025 4.40p 4.60p 4.20p 4.45p 198,500
10/03/2025 4.60p 4.70p 4.31p 4.40p 357,256
07/03/2025 4.60p 4.70p 4.50p 4.60p 88,247
06/03/2025 4.75p 4.80p 4.50p 4.60p 2,278,458
05/03/2025 4.75p 4.80p 4.50p 4.68p 1,107,838
04/03/2025 4.90p 4.90p 4.50p 4.75p 312,311
03/03/2025 5.05p 5.05p 4.80p 4.90p 644,930
28/02/2025 5.05p 5.30p 4.90p 4.90p 810,948
27/02/2025 5.05p 5.30p 4.80p 5.05p 407,718
26/02/2025 5.05p 5.30p 4.80p 5.05p 153,613
25/02/2025 5.05p 5.30p 5.05p 5.05p 86,199
24/02/2025 4.90p 5.05p 4.80p 5.05p 249,322
21/02/2025 4.90p 4.90p 4.85p 4.90p 18,559
20/02/2025 4.90p 4.90p 4.80p 4.90p 20,000
19/02/2025 4.90p 4.99p 4.90p 4.90p 15,511
18/02/2025 4.90p 4.95p 4.83p 4.85p 105,767
17/02/2025 4.90p 4.95p 4.80p 4.90p 34,091
14/02/2025 4.90p 4.90p 4.80p 4.90p 26,988
13/02/2025 4.90p 4.95p 4.82p 4.90p 18,825
12/02/2025 4.90p 4.95p 4.82p 4.90p 33,352
11/02/2025 5.05p 5.30p 4.80p 5.05p 56,418
10/02/2025 4.75p 5.30p 4.75p 4.95p 202,500
07/02/2025 4.75p 5.00p 4.75p 4.75p 25,553
06/02/2025 4.80p 5.00p 4.58p 4.80p 25,530
05/02/2025 4.80p 4.80p 4.80p 4.80p 0
04/02/2025 4.80p 4.93p 4.80p 4.80p 5,604
03/02/2025 4.75p 5.00p 4.60p 4.80p 11,547
31/01/2025 5.15p 5.50p 4.69p 4.75p 493,622
30/01/2025 5.15p 5.20p 4.80p 5.15p 21,929
29/01/2025 5.00p 5.50p 4.80p 5.15p 108,673
28/01/2025 5.25p 5.50p 4.50p 4.87p 227,949
27/01/2025 5.25p 5.50p 5.00p 5.25p 18,421
24/01/2025 5.25p 5.50p 5.00p 5.25p 27,788
23/01/2025 5.25p 5.49p 5.00p 5.00p 347,769
22/01/2025 5.25p 5.30p 5.00p 5.00p 256,448
21/01/2025 5.45p 5.70p 5.20p 5.25p 128,494
20/01/2025 5.45p 5.45p 5.20p 5.45p 57,962
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

Market data

Select a section