OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
21/05/2015 94.00p 94.00p 92.00p 93.00p 204427
20/05/2015 94.50p 94.65p 94.00p 94.00p 13292
19/05/2015 94.50p 95.00p 94.00p 94.50p 178374
18/05/2015 94.50p 94.70p 94.00p 94.50p 99766
15/05/2015 96.00p 97.00p 94.30p 94.50p 358556
14/05/2015 92.00p 97.00p 92.00p 96.00p 208500
13/05/2015 90.25p 92.50p 90.25p 91.75p 219226
12/05/2015 90.00p 90.59p 89.50p 90.25p 29105
11/05/2015 90.00p 90.00p 89.12p 90.00p 24994
08/05/2015 90.00p 91.00p 89.00p 90.00p 56013
07/05/2015 90.00p 91.00p 89.52p 90.00p 36688
06/05/2015 89.00p 90.50p 89.00p 90.00p 69306
05/05/2015 89.00p 89.40p 88.55p 89.00p 34530
01/05/2015 89.00p 89.40p 88.00p 89.00p 69585
30/04/2015 89.00p 89.40p 88.42p 89.00p 17934
29/04/2015 88.50p 89.13p 88.10p 89.00p 34387
28/04/2015 88.00p 89.00p 88.00p 88.50p 23293
27/04/2015 88.00p 88.80p 87.50p 88.00p 90853
24/04/2015 88.00p 88.13p 87.10p 88.00p 177807
23/04/2015 88.25p 88.50p 87.00p 88.00p 94254
22/04/2015 88.00p 89.00p 87.25p 88.25p 145297
21/04/2015 84.75p 88.00p 84.75p 88.00p 419765
20/04/2015 85.25p 85.25p 83.50p 84.75p 182411
17/04/2015 85.25p 85.25p 84.50p 85.25p 47264
16/04/2015 86.50p 86.50p 84.50p 85.25p 197737
15/04/2015 87.75p 87.75p 86.00p 86.50p 69938
14/04/2015 89.25p 89.25p 87.12p 87.75p 244143
13/04/2015 88.50p 88.50p 87.00p 88.00p 29324
10/04/2015 88.00p 88.50p 87.00p 88.50p 10844
09/04/2015 87.50p 88.00p 86.50p 88.00p 66895
08/04/2015 87.50p 88.20p 86.56p 87.50p 59964
07/04/2015 89.25p 89.60p 87.00p 87.50p 127340
02/04/2015 89.50p 89.70p 88.50p 89.25p 61529
01/04/2015 89.50p 89.70p 89.00p 89.50p 102481
31/03/2015 89.00p 90.37p 87.50p 89.50p 71096
30/03/2015 89.50p 89.70p 88.10p 89.00p 50465
27/03/2015 89.50p 89.96p 89.09p 89.50p 21501
26/03/2015 88.75p 89.97p 88.75p 89.50p 25495
25/03/2015 89.75p 90.50p 88.08p 88.75p 102794
24/03/2015 91.75p 91.75p 89.04p 89.75p 182264
23/03/2015 91.75p 92.00p 91.04p 91.75p 77439
20/03/2015 93.50p 93.50p 91.50p 91.75p 71467
19/03/2015 93.50p 93.50p 92.50p 93.50p 88351
18/03/2015 93.50p 93.50p 92.50p 93.50p 15589
17/03/2015 93.50p 93.70p 92.50p 93.50p 50387
16/03/2015 93.50p 93.62p 92.50p 93.50p 14427
13/03/2015 93.50p 93.70p 92.50p 93.50p 90562
12/03/2015 93.50p 93.70p 92.62p 93.50p 2137
11/03/2015 93.50p 93.60p 92.50p 93.50p 65391
10/03/2015 93.50p 93.60p 93.00p 93.50p 24900
09/03/2015 93.25p 93.70p 93.00p 93.50p 85034
06/03/2015 93.25p 93.45p 92.70p 93.25p 13079
05/03/2015 93.50p 93.50p 92.50p 93.25p 54142
04/03/2015 93.50p 93.80p 93.01p 93.50p 23327
03/03/2015 94.00p 94.50p 93.00p 93.50p 174539
02/03/2015 94.00p 94.70p 93.22p 94.00p 455510
27/02/2015 94.00p 94.40p 93.00p 94.00p 348148
26/02/2015 96.75p 96.75p 93.10p 93.50p 137060
25/02/2015 95.75p 98.50p 95.53p 96.75p 121506
24/02/2015 96.75p 97.49p 95.50p 95.75p 49806
23/02/2015 96.75p 97.50p 96.00p 96.75p 41068
20/02/2015 96.00p 97.50p 95.70p 96.75p 50368
19/02/2015 94.50p 96.40p 94.05p 96.00p 104006
18/02/2015 94.50p 94.70p 94.05p 94.50p 17109
17/02/2015 94.50p 94.70p 94.00p 94.50p 21640
16/02/2015 96.25p 96.63p 94.00p 94.50p 128672
13/02/2015 96.25p 96.63p 95.50p 96.25p 94525
12/02/2015 96.25p 96.70p 95.50p 96.25p 26879
11/02/2015 96.50p 97.00p 95.50p 96.25p 22526
10/02/2015 97.00p 97.15p 96.00p 96.50p 36397
09/02/2015 97.00p 99.00p 96.12p 97.00p 111154
06/02/2015 94.00p 98.00p 94.00p 97.00p 152706
05/02/2015 93.25p 94.00p 92.80p 94.00p 89336
04/02/2015 93.00p 94.00p 92.50p 93.25p 454404
03/02/2015 94.25p 94.52p 93.00p 93.00p 50276
02/02/2015 93.75p 96.15p 93.75p 94.25p 74771
30/01/2015 94.50p 94.50p 93.25p 93.75p 402320
29/01/2015 89.50p 95.00p 89.48p 94.50p 181040
28/01/2015 89.50p 90.00p 89.50p 89.50p 110694
27/01/2015 89.50p 90.00p 88.00p 89.50p 190714
26/01/2015 89.00p 90.00p 88.00p 89.50p 87409
23/01/2015 89.00p 91.00p 88.50p 89.00p 128217
22/01/2015 91.75p 92.50p 88.50p 89.00p 131936
21/01/2015 89.50p 91.75p 89.06p 91.75p 350373
20/01/2015 88.75p 89.70p 88.50p 89.50p 129578
19/01/2015 85.75p 89.00p 85.00p 88.25p 283803
16/01/2015 88.50p 89.50p 85.00p 85.75p 506347
15/01/2015 89.75p 90.30p 87.50p 88.50p 119137
14/01/2015 92.25p 92.85p 88.55p 89.75p 249967
13/01/2015 97.00p 97.75p 90.50p 92.25p 476298
12/01/2015 99.50p 100.00p 96.00p 97.00p 235973
09/01/2015 99.75p 100.02p 98.50p 99.50p 180214
08/01/2015 99.50p 99.50p 98.52p 99.50p 66655
07/01/2015 99.50p 100.00p 98.58p 99.50p 1266733
06/01/2015 100.00p 100.40p 99.00p 99.25p 1909436
05/01/2015 100.00p 100.50p 99.00p 100.00p 87554
02/01/2015 99.50p 100.30p 99.00p 100.00p 13202
31/12/2014 99.25p 99.50p 98.50p 99.50p 6931
30/12/2014 99.25p 99.50p 98.50p 99.25p 35102
29/12/2014 99.50p 101.00p 98.50p 99.25p 15400
24/12/2014 98.75p 100.10p 98.75p 99.50p 20400
23/12/2014 98.25p 99.27p 98.25p 98.75p 49320
22/12/2014 97.75p 98.50p 97.22p 98.25p 54986
19/12/2014 99.25p 99.25p 97.01p 97.75p 62622
18/12/2014 98.37p 99.62p 98.35p 99.25p 55090
17/12/2014 98.25p 98.37p 97.51p 98.37p 5231
16/12/2014 100.00p 100.48p 97.20p 98.25p 84827
15/12/2014 98.50p 101.00p 98.50p 100.00p 393733
12/12/2014 99.50p 99.50p 98.50p 98.50p 78565
11/12/2014 99.50p 99.50p 98.56p 99.50p 39093
10/12/2014 99.75p 100.00p 97.50p 99.50p 230634
09/12/2014 97.87p 101.00p 97.87p 99.75p 303748
08/12/2014 97.00p 100.60p 96.38p 97.87p 361127
05/12/2014 96.00p 96.00p 95.00p 96.00p 86777
04/12/2014 96.25p 96.25p 94.02p 96.00p 24759
03/12/2014 96.75p 97.25p 95.00p 96.25p 54401
02/12/2014 98.75p 99.00p 95.50p 96.75p 84720
01/12/2014 99.00p 99.00p 98.00p 98.75p 127292
28/11/2014 99.25p 99.80p 98.00p 99.00p 58137
27/11/2014 99.25p 99.80p 98.50p 99.25p 54259
26/11/2014 100.00p 100.00p 98.50p 99.25p 48272
25/11/2014 100.25p 100.25p 99.02p 100.00p 151621
24/11/2014 100.25p 100.25p 99.50p 100.25p 313819
21/11/2014 100.25p 100.50p 99.03p 100.25p 471652
20/11/2014 101.50p 102.00p 99.00p 100.25p 242514
19/11/2014 102.25p 102.50p 101.50p 101.75p 54145
18/11/2014 104.00p 104.00p 101.50p 102.00p 73047
17/11/2014 106.25p 106.25p 103.00p 104.00p 126686
14/11/2014 106.70p 106.77p 105.50p 106.25p 155337
13/11/2014 109.00p 109.00p 104.55p 106.75p 144407
12/11/2014 110.00p 110.00p 108.90p 109.00p 35734
11/11/2014 109.25p 110.30p 108.50p 110.00p 211672
10/11/2014 107.50p 113.20p 107.26p 109.25p 629798
07/11/2014 102.00p 108.88p 102.00p 107.00p 410189
06/11/2014 100.00p 103.00p 100.00p 102.00p 84195
05/11/2014 100.50p 100.50p 99.00p 100.00p 299665
04/11/2014 101.00p 101.00p 100.00p 101.00p 57878
03/11/2014 101.75p 102.00p 100.50p 101.00p 72491
31/10/2014 101.75p 102.37p 100.50p 101.75p 42086
30/10/2014 101.00p 102.50p 100.13p 101.75p 86489
29/10/2014 100.75p 104.35p 100.00p 101.00p 190090
28/10/2014 100.75p 101.40p 99.50p 100.75p 60288
27/10/2014 99.50p 101.50p 99.50p 100.75p 627558
24/10/2014 99.50p 100.00p 99.30p 99.50p 46725
23/10/2014 99.00p 100.00p 98.55p 100.00p 170895
22/10/2014 99.00p 99.50p 98.50p 99.00p 96812
21/10/2014 98.50p 99.87p 98.00p 99.00p 272437
20/10/2014 90.00p 98.99p 90.00p 98.50p 542888
17/10/2014 85.00p 90.30p 84.70p 90.00p 248531
16/10/2014 87.00p 87.88p 84.00p 85.00p 214954
15/10/2014 87.25p 89.00p 86.00p 87.00p 245758
14/10/2014 87.75p 89.84p 82.63p 86.00p 486827
13/10/2014 94.50p 94.50p 89.00p 89.25p 347104
10/10/2014 95.00p 98.00p 93.00p 94.50p 234732
09/10/2014 99.00p 99.36p 98.00p 99.00p 23754
08/10/2014 99.00p 100.00p 98.16p 99.25p 12742
07/10/2014 99.00p 99.50p 98.50p 98.50p 69348
06/10/2014 98.50p 99.00p 97.90p 99.00p 12033
03/10/2014 98.00p 98.00p 97.25p 98.00p 18148
02/10/2014 98.50p 99.00p 97.15p 98.25p 20535
01/10/2014 100.00p 100.00p 97.17p 98.50p 91613
30/09/2014 99.50p 101.00p 99.00p 100.00p 93181
29/09/2014 99.50p 101.00p 98.00p 99.25p 625436
26/09/2014 97.00p 98.00p 96.60p 97.25p 85211
25/09/2014 94.50p 99.00p 94.40p 97.00p 497389
24/09/2014 94.50p 95.00p 94.13p 94.50p 37821
23/09/2014 96.50p 96.50p 94.00p 94.50p 468527
22/09/2014 97.00p 97.50p 94.74p 96.50p 497744
19/09/2014 93.50p 95.00p 93.00p 94.50p 94150
18/09/2014 94.50p 95.20p 93.20p 93.50p 80795
17/09/2014 94.25p 95.15p 93.20p 94.50p 68787
16/09/2014 94.50p 96.00p 93.48p 95.00p 109484
15/09/2014 95.50p 96.00p 94.75p 95.75p 297591
12/09/2014 94.75p 95.00p 93.88p 95.00p 252612
11/09/2014 94.75p 94.85p 93.50p 94.75p 29409
10/09/2014 94.00p 95.40p 93.50p 94.75p 90370
09/09/2014 96.50p 96.50p 93.00p 93.50p 211427
08/09/2014 97.00p 99.00p 95.25p 96.50p 211194
05/09/2014 95.75p 98.00p 95.00p 97.00p 618971
04/09/2014 96.50p 96.50p 95.50p 95.75p 53913
03/09/2014 98.00p 98.39p 96.00p 96.50p 184186
02/09/2014 99.50p 99.80p 97.00p 98.00p 58293
01/09/2014 99.75p 99.75p 98.00p 99.50p 68117
29/08/2014 101.00p 101.00p 98.53p 99.75p 94252
28/08/2014 103.25p 103.25p 101.00p 101.00p 74831
27/08/2014 105.50p 105.50p 103.00p 103.50p 221977
26/08/2014 104.50p 107.00p 103.00p 105.50p 1010400
22/08/2014 102.25p 105.00p 102.25p 104.00p 233014
21/08/2014 99.00p 103.00p 99.00p 102.00p 448196
20/08/2014 99.00p 99.50p 98.02p 99.00p 92465
19/08/2014 99.50p 99.90p 99.00p 99.00p 79724
18/08/2014 99.50p 99.94p 99.00p 99.50p 30615
15/08/2014 98.50p 100.00p 98.30p 99.50p 207353
14/08/2014 96.25p 98.50p 95.65p 98.50p 61211
13/08/2014 96.25p 96.95p 96.25p 96.25p 1400
12/08/2014 96.25p 96.98p 95.65p 96.25p 426
11/08/2014 95.50p 96.00p 95.10p 95.75p 75939
08/08/2014 96.50p 96.50p 93.00p 95.50p 109629
07/08/2014 98.50p 98.50p 95.00p 96.50p 77376
06/08/2014 100.00p 100.00p 98.00p 98.50p 57252

*Close Price adjusted for both dividends and splits