Market data

Select a section

OPG Power Ventures

(OPG)
Sector: Electricity
8.75p
0.25p 2.94
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 8.55p 9.00p 8.50p 8.75p 739,073
17/07/2025 8.45p 8.60p 8.40p 8.50p 242,997
16/07/2025 8.40p 8.50p 8.36p 8.40p 82,135
15/07/2025 8.35p 8.50p 8.20p 8.30p 772,315
14/07/2025 8.25p 8.50p 8.15p 8.35p 60,535
11/07/2025 8.25p 8.50p 8.00p 8.25p 225,405
10/07/2025 7.70p 8.44p 7.60p 8.25p 499,600
09/07/2025 7.70p 8.00p 7.43p 7.70p 143,399
08/07/2025 7.70p 7.89p 7.43p 7.70p 301,895
07/07/2025 7.55p 7.78p 7.40p 7.70p 273,354
04/07/2025 7.45p 7.70p 7.41p 7.55p 375,062
03/07/2025 7.40p 7.50p 7.30p 7.45p 778,360
02/07/2025 7.40p 7.50p 7.33p 7.36p 188,404
01/07/2025 7.20p 7.50p 7.10p 7.50p 778,042
30/06/2025 7.40p 7.50p 7.05p 7.20p 307,619
27/06/2025 7.00p 7.50p 6.80p 7.50p 1,049,762
26/06/2025 6.60p 7.16p 6.40p 6.70p 1,111,363
25/06/2025 6.25p 6.78p 6.20p 6.50p 1,279,511
24/06/2025 6.25p 6.50p 6.11p 6.25p 59,637
23/06/2025 6.25p 6.40p 6.10p 6.25p 213,707
20/06/2025 6.20p 6.44p 6.11p 6.25p 139,083
19/06/2025 5.75p 6.22p 5.50p 6.20p 1,520,482
18/06/2025 5.25p 5.95p 5.25p 5.75p 208,784
17/06/2025 5.35p 5.73p 5.20p 5.25p 412,151
16/06/2025 5.35p 5.38p 5.20p 5.35p 411,601
13/06/2025 5.45p 5.70p 5.26p 5.35p 180,214
12/06/2025 5.75p 5.80p 5.20p 5.45p 423,998
11/06/2025 5.65p 6.17p 5.50p 5.75p 770,579
10/06/2025 5.40p 5.83p 5.36p 5.75p 445,281
09/06/2025 5.40p 5.50p 5.30p 5.40p 240,643
06/06/2025 5.45p 6.00p 5.36p 5.40p 462,297
05/06/2025 4.90p 5.79p 4.90p 5.45p 1,119,104
04/06/2025 4.75p 5.00p 4.73p 4.90p 732,969
03/06/2025 4.75p 4.95p 4.50p 4.75p 677,290
02/06/2025 5.05p 5.20p 4.50p 4.75p 765,295
30/05/2025 5.05p 5.40p 4.92p 5.05p 409,697
29/05/2025 5.15p 5.40p 4.92p 5.05p 50,845
28/05/2025 5.15p 5.20p 4.92p 5.10p 46,327
27/05/2025 5.05p 5.29p 5.05p 5.10p 1,155,138
26/05/2025 4.85p 5.00p 4.85p 4.95p 876,528
23/05/2025 4.85p 5.00p 4.85p 4.95p 876,528
22/05/2025 4.85p 4.86p 4.70p 4.85p 43,052
21/05/2025 4.85p 4.88p 4.71p 4.85p 96,542
20/05/2025 5.10p 5.10p 4.85p 4.85p 139,609
19/05/2025 5.10p 5.10p 5.05p 5.10p 46,353
16/05/2025 5.10p 5.20p 5.09p 5.10p 110,952
15/05/2025 5.10p 5.20p 5.00p 5.10p 2,249
14/05/2025 5.10p 5.20p 5.00p 5.10p 70,001
13/05/2025 5.25p 5.25p 5.00p 5.10p 212,873
12/05/2025 5.10p 5.36p 5.10p 5.25p 483,917
09/05/2025 5.30p 5.40p 5.10p 5.20p 596,564
08/05/2025 4.75p 5.50p 4.70p 4.80p 2,184,194
07/05/2025 4.70p 5.00p 4.40p 4.75p 516,921
06/05/2025 4.60p 5.00p 4.40p 4.70p 328,423
05/05/2025 4.60p 4.80p 4.60p 4.60p 43,047
02/05/2025 4.60p 4.80p 4.60p 4.60p 43,047
01/05/2025 4.55p 4.70p 4.40p 4.60p 25,699
30/04/2025 4.55p 4.60p 4.40p 4.55p 64,246
29/04/2025 4.55p 4.58p 4.36p 4.55p 92,967
28/04/2025 4.55p 4.70p 4.41p 4.55p 76,137
25/04/2025 4.55p 4.70p 4.40p 4.55p 15,093
24/04/2025 4.55p 4.79p 4.43p 4.55p 46,675
23/04/2025 4.55p 4.70p 4.40p 4.55p 258,750
22/04/2025 4.55p 4.70p 4.42p 4.55p 43,862
21/04/2025 4.50p 4.80p 4.40p 4.55p 165,612
18/04/2025 4.50p 4.80p 4.40p 4.55p 165,612
17/04/2025 4.50p 4.80p 4.40p 4.55p 165,612
16/04/2025 4.50p 4.60p 4.50p 4.50p 6,311
15/04/2025 4.60p 4.60p 4.42p 4.60p 71,418
14/04/2025 4.60p 4.60p 4.42p 4.60p 17,962
11/04/2025 4.60p 4.60p 4.42p 4.60p 581
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

Market data

Select a section