Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
OPG Power Ventures (OPG) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 4.40p | 5.00p | 4.30p | 4.30p | 1188621 |
| 20/11/2024 | 5.85p | 6.14p | 4.00p | 4.40p | 12260788 |
| 19/11/2024 | 6.25p | 6.50p | 5.98p | 5.98p | 172789 |
| 18/11/2024 | 6.75p | 7.00p | 5.98p | 5.98p | 1389770 |
| 15/11/2024 | 8.90p | 8.90p | 5.00p | 6.60p | 7947400 |
| 14/11/2024 | 9.40p | 9.42p | 9.00p | 9.00p | 589494 |
| 13/11/2024 | 9.40p | 9.55p | 9.22p | 9.22p | 28810 |
| 12/11/2024 | 9.35p | 9.80p | 9.20p | 9.40p | 227577 |
| 11/11/2024 | 9.60p | 10.00p | 9.27p | 9.35p | 92760 |
| 08/11/2024 | 9.75p | 10.00p | 9.20p | 9.50p | 308841 |
| 07/11/2024 | 9.75p | 9.75p | 9.51p | 9.75p | 81224 |
| 06/11/2024 | 9.75p | 10.00p | 9.52p | 9.75p | 12183 |
| 05/11/2024 | 9.75p | 9.75p | 9.50p | 9.60p | 72413 |
| 04/11/2024 | 9.75p | 9.85p | 9.75p | 9.75p | 10771 |
| 01/11/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 3430 |
| 31/10/2024 | 9.75p | 9.80p | 9.75p | 9.75p | 0 |
| 30/10/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 112181 |
| 29/10/2024 | 10.00p | 10.00p | 9.61p | 9.75p | 300686 |
| 28/10/2024 | 10.00p | 10.50p | 9.74p | 10.00p | 91411 |
| 25/10/2024 | 9.50p | 10.18p | 9.50p | 10.00p | 671330 |
| 24/10/2024 | 10.00p | 10.00p | 9.54p | 9.70p | 456842 |
| 23/10/2024 | 9.50p | 10.00p | 9.20p | 10.00p | 869586 |
| 22/10/2024 | 9.50p | 9.98p | 9.50p | 9.75p | 117956 |
| 21/10/2024 | 9.75p | 9.80p | 9.56p | 9.75p | 168125 |
| 18/10/2024 | 9.55p | 10.00p | 9.11p | 9.75p | 526901 |
| 17/10/2024 | 9.75p | 9.97p | 9.51p | 9.70p | 53768 |
| 16/10/2024 | 9.75p | 9.75p | 9.51p | 9.60p | 142074 |
| 15/10/2024 | 9.75p | 10.00p | 9.55p | 9.75p | 18201 |
| 14/10/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 173706 |
| 11/10/2024 | 9.75p | 10.00p | 9.61p | 9.75p | 16419 |
| 10/10/2024 | 9.75p | 9.75p | 9.51p | 9.75p | 6668 |
| 09/10/2024 | 9.75p | 9.75p | 9.50p | 9.64p | 114649 |
| 08/10/2024 | 9.75p | 9.75p | 9.66p | 9.75p | 17543 |
| 07/10/2024 | 10.00p | 10.50p | 9.50p | 9.75p | 140854 |
| 04/10/2024 | 9.75p | 10.00p | 9.74p | 10.00p | 100726 |
| 03/10/2024 | 9.88p | 10.15p | 9.55p | 9.80p | 164940 |
| 02/10/2024 | 10.00p | 10.44p | 9.50p | 10.20p | 285119 |
| 01/10/2024 | 10.00p | 10.20p | 9.51p | 10.20p | 319617 |
| 30/09/2024 | 10.13p | 10.24p | 9.50p | 10.00p | 296774 |
| 27/09/2024 | 10.50p | 10.50p | 10.00p | 10.00p | 363822 |
| 26/09/2024 | 10.50p | 10.73p | 10.21p | 10.50p | 171522 |
| 25/09/2024 | 11.18p | 11.18p | 10.00p | 11.00p | 972861 |
| 24/09/2024 | 10.03p | 10.48p | 10.00p | 10.25p | 227426 |
| 23/09/2024 | 10.25p | 10.25p | 10.00p | 10.03p | 106108 |
| 20/09/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 18600 |
| 19/09/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 14087 |
| 18/09/2024 | 10.15p | 10.33p | 9.77p | 10.25p | 551473 |
| 17/09/2024 | 10.15p | 10.29p | 10.00p | 10.15p | 67501 |
| 16/09/2024 | 10.15p | 10.30p | 10.04p | 10.15p | 138242 |
| 13/09/2024 | 10.15p | 10.30p | 10.00p | 10.15p | 25824 |
| 12/09/2024 | 10.00p | 10.30p | 9.70p | 10.15p | 565998 |
| 11/09/2024 | 9.85p | 10.50p | 9.70p | 10.00p | 324982 |
| 10/09/2024 | 9.98p | 10.25p | 9.70p | 9.92p | 430926 |
| 09/09/2024 | 10.13p | 10.25p | 9.87p | 9.98p | 161883 |
| 06/09/2024 | 10.38p | 10.50p | 10.00p | 10.13p | 89902 |
| 05/09/2024 | 10.13p | 10.50p | 10.06p | 10.25p | 226175 |
| 04/09/2024 | 10.38p | 10.50p | 9.65p | 10.00p | 483633 |
| 03/09/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 122120 |
| 02/09/2024 | 10.38p | 10.50p | 10.00p | 10.25p | 670666 |
| 30/08/2024 | 10.50p | 10.57p | 10.29p | 10.50p | 117535 |
| 29/08/2024 | 10.75p | 11.00p | 10.28p | 10.50p | 325531 |
| 28/08/2024 | 11.13p | 11.50p | 10.60p | 10.80p | 233090 |
| 27/08/2024 | 11.13p | 11.50p | 10.86p | 11.00p | 217685 |
| 23/08/2024 | 11.13p | 11.50p | 10.89p | 11.13p | 190603 |
| 22/08/2024 | 11.00p | 11.50p | 11.00p | 11.13p | 258199 |
| 21/08/2024 | 11.00p | 11.50p | 10.60p | 11.00p | 427580 |
| 20/08/2024 | 9.75p | 11.67p | 9.75p | 10.50p | 1154025 |
| 19/08/2024 | 9.75p | 10.00p | 9.75p | 10.00p | 637611 |
| 16/08/2024 | 10.00p | 10.46p | 9.73p | 9.75p | 788765 |
| 15/08/2024 | 10.00p | 10.50p | 9.50p | 9.80p | 1270330 |
| 14/08/2024 | 9.75p | 10.00p | 9.50p | 9.64p | 319260 |
| 13/08/2024 | 9.75p | 9.85p | 9.50p | 9.50p | 103954 |
| 12/08/2024 | 9.50p | 10.00p | 9.28p | 9.75p | 48843 |
| 09/08/2024 | 9.50p | 9.50p | 9.28p | 9.50p | 22527 |
| 08/08/2024 | 9.50p | 10.00p | 9.27p | 9.50p | 58764 |
| 07/08/2024 | 9.40p | 9.80p | 9.40p | 9.50p | 142181 |
| 06/08/2024 | 9.40p | 9.80p | 9.00p | 9.00p | 239303 |
| 05/08/2024 | 9.75p | 10.00p | 9.06p | 9.30p | 353731 |
| 02/08/2024 | 9.75p | 10.00p | 9.57p | 9.80p | 70498 |
| 01/08/2024 | 9.75p | 9.84p | 9.50p | 9.75p | 78987 |
| 31/07/2024 | 9.75p | 9.85p | 9.50p | 9.75p | 31287 |
| 30/07/2024 | 9.75p | 10.00p | 9.68p | 9.75p | 107062 |
| 29/07/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 236229 |
| 26/07/2024 | 9.75p | 10.00p | 9.60p | 9.75p | 346921 |
| 25/07/2024 | 9.88p | 10.25p | 9.68p | 9.75p | 115333 |
| 24/07/2024 | 10.50p | 10.50p | 9.76p | 9.88p | 280197 |
| 23/07/2024 | 10.50p | 10.64p | 10.20p | 10.30p | 57223 |
| 22/07/2024 | 10.50p | 11.00p | 10.16p | 10.50p | 52822 |
| 19/07/2024 | 10.50p | 10.75p | 10.00p | 10.50p | 50794 |
| 18/07/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 171600 |
| 17/07/2024 | 10.50p | 11.00p | 10.20p | 10.50p | 30525 |
| 16/07/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 27265 |
| 15/07/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 189462 |
| 12/07/2024 | 10.50p | 10.57p | 10.00p | 10.50p | 30885 |
| 11/07/2024 | 10.50p | 10.65p | 10.11p | 10.25p | 858536 |
| 10/07/2024 | 10.25p | 11.00p | 9.50p | 10.25p | 92818 |
| 09/07/2024 | 10.25p | 10.48p | 9.83p | 10.25p | 134067 |
| 08/07/2024 | 10.00p | 10.50p | 9.50p | 10.25p | 496569 |
| 05/07/2024 | 10.00p | 10.50p | 10.00p | 10.00p | 16933 |
| 04/07/2024 | 10.00p | 10.44p | 9.75p | 9.80p | 133653 |
| 03/07/2024 | 10.00p | 10.44p | 9.74p | 10.00p | 278123 |
| 02/07/2024 | 10.13p | 10.24p | 9.74p | 10.00p | 408829 |
| 01/07/2024 | 9.88p | 10.25p | 9.88p | 10.10p | 83747 |
| 28/06/2024 | 10.13p | 10.24p | 10.01p | 10.13p | 265486 |
| 27/06/2024 | 10.13p | 10.24p | 10.00p | 10.13p | 32506 |
| 26/06/2024 | 10.25p | 10.50p | 10.00p | 10.00p | 138066 |
| 25/06/2024 | 10.05p | 10.50p | 10.05p | 10.25p | 242474 |
| 24/06/2024 | 10.25p | 10.48p | 10.09p | 10.25p | 310476 |
| 21/06/2024 | 10.25p | 10.50p | 10.07p | 10.25p | 161000 |
| 20/06/2024 | 10.25p | 10.50p | 10.07p | 10.25p | 284326 |
| 19/06/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 134430 |
| 18/06/2024 | 10.50p | 10.50p | 10.11p | 10.15p | 239006 |
| 17/06/2024 | 10.25p | 10.50p | 10.00p | 10.40p | 207146 |
| 14/06/2024 | 10.25p | 10.50p | 10.00p | 10.10p | 205129 |
| 13/06/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 66493 |
| 12/06/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 495372 |
| 11/06/2024 | 10.50p | 10.62p | 10.16p | 10.25p | 151046 |
| 10/06/2024 | 10.50p | 10.98p | 10.05p | 10.50p | 585963 |
| 07/06/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 191778 |
| 06/06/2024 | 10.75p | 11.00p | 10.50p | 10.90p | 173196 |
| 05/06/2024 | 10.63p | 10.99p | 10.63p | 10.75p | 35442 |
| 04/06/2024 | 10.63p | 10.75p | 10.50p | 10.63p | 86679 |
| 03/06/2024 | 11.00p | 11.50p | 10.50p | 10.63p | 365762 |
| 31/05/2024 | 11.50p | 12.00p | 10.66p | 11.00p | 831513 |
| 30/05/2024 | 11.25p | 11.53p | 11.11p | 11.25p | 387287 |
| 29/05/2024 | 11.25p | 11.50p | 11.03p | 11.25p | 192860 |
| 28/05/2024 | 11.25p | 11.50p | 11.03p | 11.25p | 157791 |
| 24/05/2024 | 11.25p | 12.00p | 11.00p | 11.25p | 374947 |
| 23/05/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 571287 |
| 22/05/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 230008 |
| 21/05/2024 | 11.13p | 12.00p | 11.05p | 11.50p | 1036872 |
| 20/05/2024 | 11.25p | 11.50p | 11.00p | 11.05p | 699466 |
| 17/05/2024 | 11.50p | 12.00p | 11.00p | 11.00p | 380400 |
| 16/05/2024 | 11.50p | 11.63p | 11.00p | 11.50p | 1050550 |
| 15/05/2024 | 11.50p | 12.00p | 11.00p | 12.00p | 435008 |
| 14/05/2024 | 11.75p | 12.85p | 11.07p | 11.50p | 5074707 |
| 13/05/2024 | 10.63p | 11.00p | 10.50p | 10.75p | 315939 |
| 10/05/2024 | 10.63p | 10.96p | 10.63p | 10.63p | 263098 |
| 09/05/2024 | 10.75p | 10.75p | 10.50p | 10.60p | 279429 |
| 08/05/2024 | 10.75p | 11.00p | 10.58p | 10.70p | 413942 |
| 07/05/2024 | 10.88p | 10.99p | 10.62p | 10.80p | 284559 |
| 03/05/2024 | 10.88p | 11.00p | 10.75p | 10.90p | 978621 |
| 02/05/2024 | 10.88p | 10.97p | 10.75p | 10.88p | 360346 |
| 01/05/2024 | 10.75p | 11.00p | 10.60p | 10.75p | 527831 |
| 30/04/2024 | 10.75p | 10.87p | 10.50p | 10.75p | 250600 |
| 29/04/2024 | 10.63p | 11.00p | 10.50p | 10.75p | 389068 |
| 26/04/2024 | 10.63p | 11.00p | 10.25p | 10.63p | 438290 |
| 25/04/2024 | 10.63p | 10.75p | 10.30p | 10.63p | 272199 |
| 24/04/2024 | 10.63p | 11.00p | 10.25p | 10.50p | 127548 |
| 23/04/2024 | 10.63p | 11.00p | 10.25p | 10.45p | 244497 |
| 22/04/2024 | 10.75p | 11.00p | 10.31p | 10.45p | 770513 |
| 19/04/2024 | 10.63p | 10.81p | 10.41p | 10.75p | 604468 |
| 18/04/2024 | 10.63p | 10.63p | 10.30p | 10.63p | 103664 |
| 17/04/2024 | 10.63p | 11.00p | 10.25p | 10.63p | 6659 |
| 16/04/2024 | 10.63p | 10.63p | 10.29p | 10.63p | 30962 |
| 15/04/2024 | 10.63p | 10.70p | 10.25p | 10.63p | 120373 |
| 12/04/2024 | 10.63p | 10.70p | 10.26p | 10.63p | 294241 |
| 11/04/2024 | 10.75p | 11.00p | 10.38p | 10.38p | 378425 |
| 10/04/2024 | 10.15p | 10.85p | 9.90p | 10.75p | 182109 |
| 09/04/2024 | 10.50p | 10.50p | 10.15p | 10.15p | 114984 |
| 08/04/2024 | 10.50p | 11.00p | 10.18p | 10.50p | 334059 |
| 05/04/2024 | 10.75p | 10.75p | 10.16p | 10.45p | 237898 |
| 04/04/2024 | 10.75p | 10.90p | 10.22p | 10.50p | 24985 |
| 03/04/2024 | 10.25p | 11.00p | 10.00p | 10.50p | 667341 |
| 02/04/2024 | 10.25p | 10.50p | 10.00p | 10.10p | 162484 |
| 28/03/2024 | 10.50p | 11.00p | 10.00p | 10.10p | 357197 |
| 27/03/2024 | 10.50p | 10.74p | 10.00p | 10.20p | 381582 |
| 26/03/2024 | 10.25p | 10.48p | 10.07p | 10.30p | 480181 |
| 25/03/2024 | 10.45p | 10.50p | 10.00p | 10.40p | 323434 |
| 22/03/2024 | 10.65p | 10.80p | 10.45p | 10.45p | 117673 |
| 21/03/2024 | 11.00p | 11.00p | 10.50p | 10.70p | 555757 |
| 20/03/2024 | 10.75p | 10.85p | 10.75p | 10.70p | 468274 |
| 19/03/2024 | 10.75p | 11.00p | 10.50p | 10.85p | 17964 |
| 18/03/2024 | 10.60p | 11.00p | 10.58p | 11.00p | 349966 |
| 15/03/2024 | 10.60p | 10.84p | 10.33p | 10.60p | 149517 |
| 14/03/2024 | 10.35p | 10.96p | 10.20p | 10.60p | 172626 |
| 13/03/2024 | 10.75p | 11.00p | 10.15p | 10.50p | 506881 |
| 12/03/2024 | 10.75p | 10.75p | 10.52p | 10.60p | 85310 |
| 11/03/2024 | 10.75p | 10.75p | 10.70p | 10.75p | 63657 |
| 08/03/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 349600 |
| 07/03/2024 | 10.75p | 11.00p | 10.50p | 10.80p | 512307 |
| 06/03/2024 | 10.75p | 11.00p | 10.56p | 11.00p | 271738 |
| 05/03/2024 | 11.00p | 11.50p | 10.72p | 10.75p | 298202 |
| 04/03/2024 | 10.75p | 11.20p | 10.75p | 11.00p | 378156 |
| 01/03/2024 | 10.85p | 11.20p | 10.50p | 10.75p | 332664 |
| 29/02/2024 | 11.00p | 11.50p | 10.74p | 11.00p | 243966 |
| 28/02/2024 | 11.00p | 11.39p | 10.76p | 11.00p | 56975 |
| 27/02/2024 | 10.75p | 11.00p | 10.64p | 10.95p | 151579 |
| 26/02/2024 | 11.25p | 11.50p | 10.50p | 10.75p | 220548 |
| 23/02/2024 | 11.15p | 11.30p | 11.00p | 11.00p | 340200 |
| 22/02/2024 | 11.05p | 11.30p | 10.80p | 11.20p | 469451 |
| 21/02/2024 | 11.05p | 11.30p | 10.80p | 11.30p | 103704 |
| 20/02/2024 | 11.15p | 11.30p | 10.82p | 10.90p | 184211 |
| 19/02/2024 | 11.00p | 11.70p | 10.80p | 11.00p | 712353 |
| 16/02/2024 | 11.00p | 11.00p | 10.60p | 11.00p | 238927 |
| 15/02/2024 | 10.40p | 11.24p | 10.40p | 10.90p | 546128 |
| 14/02/2024 | 10.40p | 10.48p | 10.31p | 10.40p | 141735 |
| 13/02/2024 | 10.75p | 11.00p | 10.10p | 10.40p | 639048 |
| 12/02/2024 | 10.85p | 11.00p | 10.50p | 10.75p | 373327 |
| 09/02/2024 | 11.10p | 11.10p | 10.70p | 10.85p | 265895 |
*Close Price adjusted for both dividends and splits