OPG Power Ventures (OPG) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. OPG Power Ventures

Date Open High Low Close* Volume
03/03/2016 74.25p 74.50p 73.50p 74.25p 21673
02/03/2016 75.00p 75.00p 73.79p 74.25p 45805
01/03/2016 75.25p 76.00p 74.50p 75.00p 23330
29/02/2016 75.75p 75.80p 74.50p 75.25p 171407
26/02/2016 77.50p 78.00p 75.03p 75.75p 309123
25/02/2016 76.00p 76.00p 75.00p 75.50p 68060
24/02/2016 76.00p 76.10p 75.10p 76.00p 5611
23/02/2016 76.25p 77.00p 75.10p 76.00p 47108
22/02/2016 76.25p 76.25p 75.50p 76.25p 45363
19/02/2016 76.50p 76.50p 75.53p 76.25p 66254
18/02/2016 76.50p 76.70p 76.20p 76.50p 268870
17/02/2016 76.50p 76.75p 76.13p 76.50p 109303
16/02/2016 76.50p 76.60p 76.25p 76.50p 26087
15/02/2016 76.50p 76.80p 76.16p 76.50p 235358
12/02/2016 76.25p 76.80p 76.13p 76.50p 105230
11/02/2016 76.25p 77.00p 75.74p 76.25p 50859
10/02/2016 76.25p 76.95p 75.75p 76.25p 80750
09/02/2016 76.75p 77.00p 75.50p 76.25p 125502
08/02/2016 76.25p 76.97p 76.25p 76.75p 236363
05/02/2016 76.25p 76.75p 75.90p 76.25p 285563
04/02/2016 76.25p 76.25p 75.50p 76.25p 29755
03/02/2016 75.50p 77.00p 75.41p 76.25p 176259
02/02/2016 76.50p 76.50p 75.00p 75.50p 65871
01/02/2016 76.50p 76.75p 76.00p 76.50p 152511
29/01/2016 76.50p 77.00p 76.20p 76.50p 70592
28/01/2016 76.25p 77.00p 76.13p 76.50p 186948
27/01/2016 77.00p 77.00p 76.09p 76.25p 323997
26/01/2016 78.50p 78.50p 76.25p 77.00p 229833
25/01/2016 78.50p 78.70p 78.05p 78.50p 133269
22/01/2016 78.50p 78.80p 78.20p 78.50p 329751
21/01/2016 79.25p 79.70p 78.00p 78.50p 195213
20/01/2016 80.25p 80.25p 78.63p 79.25p 80092
19/01/2016 78.25p 81.30p 77.65p 80.25p 219865
18/01/2016 78.50p 78.50p 77.06p 78.25p 81779
15/01/2016 79.25p 79.43p 78.13p 78.50p 290403
14/01/2016 80.00p 81.00p 78.80p 79.25p 143301
13/01/2016 79.25p 80.80p 79.15p 80.00p 107284
12/01/2016 78.00p 79.94p 77.17p 79.25p 228714
11/01/2016 79.75p 79.75p 77.00p 78.00p 278669
08/01/2016 80.50p 80.75p 79.00p 79.75p 157870
07/01/2016 81.75p 81.88p 80.03p 80.75p 141537
06/01/2016 84.25p 84.50p 81.20p 82.00p 167552
05/01/2016 83.25p 84.60p 83.25p 84.25p 96298
04/01/2016 83.00p 84.00p 82.50p 83.25p 61621
31/12/2015 83.00p 84.00p 82.13p 83.00p 41578
30/12/2015 82.50p 84.00p 82.20p 83.00p 106603
29/12/2015 79.75p 83.00p 79.75p 82.50p 216821
24/12/2015 78.00p 80.00p 78.00p 79.75p 71504
23/12/2015 74.12p 79.00p 74.00p 78.25p 446554
22/12/2015 72.25p 74.50p 67.50p 74.12p 1114479
21/12/2015 79.00p 79.00p 71.00p 72.25p 678494
18/12/2015 79.00p 79.00p 78.50p 79.00p 50086
17/12/2015 79.25p 79.25p 78.50p 79.00p 110484
16/12/2015 79.50p 79.68p 78.56p 79.25p 52929
15/12/2015 79.50p 79.50p 79.00p 79.50p 101411
14/12/2015 79.50p 80.00p 79.00p 79.50p 226783
11/12/2015 79.25p 79.70p 79.25p 79.50p 34879
10/12/2015 80.00p 80.30p 78.00p 79.25p 170343
09/12/2015 81.25p 81.25p 79.55p 80.00p 86437
08/12/2015 83.25p 83.25p 80.50p 81.25p 140572
07/12/2015 84.00p 84.00p 82.50p 83.25p 241120
04/12/2015 84.75p 84.95p 83.65p 84.00p 196347
03/12/2015 85.50p 85.50p 84.50p 84.75p 216933
02/12/2015 86.75p 86.75p 85.00p 85.50p 112964
01/12/2015 85.75p 87.63p 84.20p 86.75p 264452
30/11/2015 89.25p 89.25p 86.00p 86.50p 133300
27/11/2015 89.38p 89.50p 89.00p 89.25p 24632
26/11/2015 89.38p 89.50p 89.00p 89.38p 86425
25/11/2015 89.38p 89.75p 89.00p 89.38p 9215
24/11/2015 89.50p 90.00p 89.00p 89.38p 60540
23/11/2015 88.50p 90.00p 88.50p 89.50p 200510
20/11/2015 87.50p 88.80p 87.20p 88.50p 110034
19/11/2015 88.25p 88.30p 87.15p 87.50p 68392
18/11/2015 89.25p 89.60p 88.06p 88.25p 115334
17/11/2015 89.25p 89.75p 88.70p 89.25p 65824
16/11/2015 89.00p 89.60p 88.55p 89.25p 59336
13/11/2015 90.00p 90.00p 88.55p 89.00p 98679
12/11/2015 89.75p 90.40p 89.20p 89.75p 634165
11/11/2015 90.50p 90.68p 89.75p 89.75p 118411
10/11/2015 90.50p 91.00p 90.05p 90.50p 90439
09/11/2015 89.75p 92.00p 89.57p 90.50p 592324
06/11/2015 87.75p 91.90p 87.75p 89.75p 1186811
05/11/2015 79.50p 87.50p 79.00p 87.50p 1335229
04/11/2015 79.12p 81.00p 78.75p 80.25p 693361
03/11/2015 82.25p 82.25p 78.75p 78.75p 671367
02/11/2015 83.00p 83.00p 81.00p 82.25p 83171
30/10/2015 83.75p 83.75p 81.00p 83.00p 191858
29/10/2015 85.75p 85.75p 83.00p 83.50p 174404
28/10/2015 86.00p 86.50p 85.00p 85.50p 302654
27/10/2015 86.75p 87.00p 85.02p 86.00p 73287
26/10/2015 87.25p 87.70p 86.12p 86.75p 207351
23/10/2015 87.25p 87.50p 86.08p 87.25p 156223
22/10/2015 88.50p 88.50p 87.00p 87.25p 119635
21/10/2015 89.75p 89.75p 88.00p 88.50p 135898
20/10/2015 90.50p 90.50p 88.00p 89.50p 138714
19/10/2015 91.50p 91.50p 89.97p 90.50p 149249
16/10/2015 91.50p 91.50p 91.00p 91.50p 45011
15/10/2015 91.50p 91.70p 91.10p 91.50p 9244
14/10/2015 91.50p 91.70p 91.07p 91.50p 50680
13/10/2015 92.37p 92.37p 91.00p 91.50p 86839
12/10/2015 93.00p 93.00p 91.75p 92.37p 73918
09/10/2015 93.00p 93.33p 92.25p 93.00p 18489
08/10/2015 93.12p 93.33p 92.37p 93.00p 22651
07/10/2015 93.37p 93.50p 93.00p 93.37p 81724
06/10/2015 94.50p 94.80p 93.00p 93.37p 84186
05/10/2015 94.50p 95.00p 94.10p 94.50p 1035355
02/10/2015 94.50p 94.50p 94.00p 94.50p 2387
01/10/2015 94.50p 94.50p 94.09p 94.50p 59866
30/09/2015 95.13p 95.13p 94.11p 94.50p 155426
29/09/2015 94.50p 95.13p 94.05p 95.13p 641915
28/09/2015 94.38p 94.40p 94.00p 94.38p 125302
25/09/2015 94.38p 94.38p 94.05p 94.38p 85179
24/09/2015 94.38p 94.38p 94.05p 94.38p 15507
23/09/2015 94.50p 94.50p 94.05p 94.38p 19607
22/09/2015 94.38p 94.38p 94.00p 94.38p 132234
21/09/2015 94.38p 94.75p 94.12p 94.38p 38855
18/09/2015 94.38p 94.75p 94.12p 94.38p 191018
17/09/2015 94.38p 94.90p 94.04p 94.38p 38187
16/09/2015 94.50p 94.80p 93.38p 94.38p 191191
15/09/2015 94.50p 95.00p 94.00p 94.50p 271891
14/09/2015 94.50p 95.00p 94.25p 94.50p 19568
11/09/2015 94.50p 94.85p 94.20p 94.50p 9943
10/09/2015 94.25p 95.00p 94.25p 94.50p 107848
09/09/2015 93.50p 94.80p 93.20p 94.25p 105341
08/09/2015 90.25p 93.55p 90.25p 93.50p 205206
07/09/2015 89.75p 90.70p 89.75p 90.25p 226049
04/09/2015 89.75p 89.84p 89.50p 89.50p 44473
03/09/2015 90.13p 90.19p 89.50p 89.75p 36356
02/09/2015 90.13p 90.24p 89.62p 90.13p 74961
01/09/2015 90.13p 90.50p 89.60p 90.13p 48925
28/08/2015 90.25p 90.40p 89.71p 90.25p 17809
27/08/2015 87.50p 91.13p 87.50p 90.25p 238321
26/08/2015 88.50p 88.73p 86.58p 87.50p 325928
25/08/2015 86.50p 88.75p 86.00p 88.50p 1424019
24/08/2015 90.25p 90.25p 83.50p 86.50p 392220
21/08/2015 95.38p 95.38p 90.00p 90.25p 250674
20/08/2015 95.38p 95.38p 95.00p 95.38p 413966
19/08/2015 95.50p 95.75p 95.00p 95.38p 63601
18/08/2015 95.50p 96.00p 95.50p 95.50p 59272
17/08/2015 96.75p 97.05p 94.50p 95.50p 685895
14/08/2015 97.50p 98.50p 96.15p 96.75p 102114
13/08/2015 98.50p 98.50p 97.00p 97.50p 164264
12/08/2015 99.25p 99.25p 98.03p 98.50p 27865
11/08/2015 97.75p 99.70p 97.75p 99.25p 314208
10/08/2015 100.50p 100.50p 98.00p 98.50p 214127
07/08/2015 100.37p 101.00p 99.92p 100.50p 82384
06/08/2015 101.25p 101.80p 100.00p 101.25p 83022
05/08/2015 101.25p 101.25p 99.52p 100.37p 150642
04/08/2015 103.00p 103.00p 100.57p 101.25p 900236
03/08/2015 103.00p 103.00p 102.50p 103.00p 176364
31/07/2015 103.00p 103.00p 102.50p 103.00p 101752
30/07/2015 103.00p 103.00p 102.55p 103.00p 11982
29/07/2015 103.00p 103.00p 102.50p 103.00p 25407
28/07/2015 104.50p 104.50p 102.50p 103.00p 153493
27/07/2015 105.25p 105.95p 104.00p 104.50p 44097
24/07/2015 105.25p 105.75p 104.50p 105.25p 35396
23/07/2015 106.00p 106.00p 104.50p 105.25p 83090
22/07/2015 106.25p 106.25p 105.50p 106.00p 13884
21/07/2015 106.25p 106.25p 106.00p 106.25p 32048
20/07/2015 106.00p 106.40p 105.62p 106.25p 97766
17/07/2015 105.75p 106.44p 105.56p 106.00p 31745
16/07/2015 105.25p 105.93p 104.59p 105.75p 33890
15/07/2015 105.00p 105.70p 104.12p 105.25p 37420
14/07/2015 107.25p 107.80p 104.70p 105.00p 121827
13/07/2015 107.25p 107.70p 107.25p 107.25p 23078
10/07/2015 106.50p 107.70p 106.25p 106.25p 98275
09/07/2015 105.50p 106.68p 105.50p 106.50p 552406
08/07/2015 105.50p 105.90p 105.00p 105.50p 81219
07/07/2015 105.50p 105.90p 105.00p 105.50p 60293
06/07/2015 105.50p 105.90p 105.25p 105.50p 68263
03/07/2015 104.25p 106.00p 103.95p 105.50p 158748
02/07/2015 103.63p 104.85p 103.63p 104.25p 165931
01/07/2015 103.38p 104.20p 103.38p 103.63p 51908
30/06/2015 103.88p 105.00p 103.00p 103.38p 56097
29/06/2015 105.75p 105.75p 102.75p 103.88p 253993
26/06/2015 106.38p 106.70p 105.62p 105.62p 75684
25/06/2015 106.38p 106.75p 106.11p 106.38p 63058
24/06/2015 106.12p 106.56p 106.10p 106.38p 105700
23/06/2015 105.75p 106.50p 105.40p 106.12p 172556
22/06/2015 104.25p 106.70p 104.25p 105.62p 773126
19/06/2015 102.50p 102.50p 102.00p 102.50p 69817
18/06/2015 103.00p 103.50p 102.00p 102.50p 131273
17/06/2015 103.50p 104.05p 102.60p 103.00p 93780
16/06/2015 103.50p 105.60p 102.04p 103.50p 98717
15/06/2015 103.25p 104.00p 102.10p 103.00p 34768
12/06/2015 103.75p 104.31p 102.00p 103.25p 72312
11/06/2015 104.00p 104.35p 103.08p 103.75p 71477
10/06/2015 104.25p 105.00p 102.90p 104.00p 390689
09/06/2015 104.12p 105.00p 103.80p 104.25p 157722
08/06/2015 104.00p 105.00p 103.15p 104.12p 194850
05/06/2015 105.50p 105.55p 102.87p 104.00p 250689
04/06/2015 104.38p 105.85p 104.38p 105.50p 344148
03/06/2015 99.25p 106.35p 98.00p 104.38p 1604592
02/06/2015 99.50p 100.00p 94.60p 99.00p 398104
01/06/2015 96.75p 101.43p 96.51p 99.50p 219865
29/05/2015 95.25p 98.00p 94.75p 96.75p 67430
28/05/2015 96.25p 96.70p 94.60p 95.25p 51497
27/05/2015 95.75p 97.48p 95.75p 96.25p 54666
26/05/2015 93.00p 96.00p 92.30p 95.75p 182806
22/05/2015 93.00p 93.20p 92.20p 93.00p 26899

*Close Price adjusted for both dividends and splits