OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/08/2014 98.50p 99.52p 97.00p 98.75p 70601
04/08/2014 99.00p 99.80p 97.25p 98.50p 52384
01/08/2014 100.00p 100.00p 98.00p 99.00p 80378
31/07/2014 99.00p 100.00p 98.67p 100.00p 51831
30/07/2014 95.00p 100.00p 95.00p 99.00p 1844398
29/07/2014 95.00p 95.45p 94.05p 95.00p 23655
28/07/2014 95.00p 95.16p 94.00p 95.00p 68226
25/07/2014 95.00p 95.60p 94.10p 95.00p 78289
24/07/2014 96.00p 96.00p 94.00p 95.00p 173687
23/07/2014 97.00p 97.00p 95.00p 96.00p 48357
22/07/2014 97.00p 97.38p 96.12p 97.00p 44430
21/07/2014 97.00p 98.00p 96.20p 97.00p 29010
18/07/2014 98.00p 98.00p 96.00p 97.00p 62282
17/07/2014 98.25p 98.50p 97.02p 98.00p 41514
16/07/2014 99.25p 99.25p 98.00p 98.25p 45694
15/07/2014 99.25p 99.25p 98.03p 99.25p 7838
14/07/2014 99.25p 99.48p 98.00p 99.25p 68297
11/07/2014 100.00p 100.44p 99.00p 99.25p 76639
10/07/2014 101.25p 101.25p 99.00p 99.00p 67430
09/07/2014 101.25p 101.40p 100.50p 101.00p 34375
08/07/2014 101.25p 101.63p 100.50p 101.25p 58166
07/07/2014 101.25p 101.78p 100.50p 101.00p 66680
04/07/2014 101.25p 101.70p 100.50p 101.25p 43292
03/07/2014 104.75p 105.00p 100.50p 101.25p 185702
02/07/2014 105.00p 106.00p 104.00p 104.75p 305273
01/07/2014 102.50p 106.00p 101.50p 105.00p 671609
30/06/2014 97.75p 102.00p 97.60p 101.50p 370727
27/06/2014 97.75p 97.99p 97.50p 97.75p 8801
26/06/2014 97.75p 97.75p 97.38p 97.75p 39851
25/06/2014 98.00p 98.00p 97.00p 97.75p 24895
24/06/2014 98.00p 98.70p 97.12p 98.00p 104047
23/06/2014 98.00p 98.50p 97.25p 98.00p 121828
20/06/2014 100.00p 100.00p 97.00p 98.00p 93796
19/06/2014 98.50p 101.00p 98.25p 100.00p 138546
18/06/2014 100.00p 100.20p 98.00p 98.50p 100413
17/06/2014 101.50p 102.00p 99.05p 100.00p 557298
16/06/2014 101.50p 101.75p 100.70p 101.50p 37771
13/06/2014 101.75p 101.75p 101.00p 101.75p 28798
12/06/2014 101.25p 102.50p 100.51p 101.75p 157856
11/06/2014 100.50p 101.63p 99.71p 101.25p 259957
10/06/2014 103.00p 103.50p 99.50p 100.50p 144712
09/06/2014 104.00p 104.23p 102.00p 103.00p 82430
06/06/2014 105.50p 105.70p 103.00p 104.00p 136228
05/06/2014 105.12p 106.00p 104.25p 105.50p 406060
04/06/2014 107.00p 107.00p 103.00p 105.12p 285664
03/06/2014 108.25p 108.50p 106.50p 107.00p 103753
02/06/2014 107.75p 109.31p 107.75p 108.50p 216798
30/05/2014 107.25p 108.50p 107.00p 107.75p 445982
29/05/2014 105.00p 108.50p 104.09p 107.25p 253032
28/05/2014 99.75p 105.50p 99.75p 104.25p 270339
27/05/2014 98.75p 100.50p 98.75p 99.75p 797206
23/05/2014 99.25p 100.50p 97.80p 98.75p 419560
22/05/2014 94.50p 100.00p 94.00p 99.25p 658350
21/05/2014 96.00p 97.00p 93.25p 94.00p 108226
20/05/2014 93.25p 95.50p 92.50p 93.25p 394402
19/05/2014 87.00p 95.28p 87.00p 93.25p 584647
16/05/2014 86.00p 88.00p 86.00p 87.00p 58662
15/05/2014 86.00p 87.00p 85.40p 86.00p 17093
14/05/2014 85.50p 86.98p 85.50p 86.00p 17649
13/05/2014 85.50p 86.00p 85.00p 85.50p 61345
12/05/2014 85.00p 85.50p 85.00p 85.50p 29129
09/05/2014 85.25p 85.25p 84.54p 85.00p 25678
08/05/2014 84.25p 86.00p 84.25p 85.25p 30602
07/05/2014 84.25p 84.25p 84.00p 84.25p 421
06/05/2014 84.75p 85.00p 84.00p 84.25p 33691
02/05/2014 81.50p 85.00p 81.50p 84.75p 137396
01/05/2014 81.75p 81.92p 81.00p 81.25p 124498
30/04/2014 81.75p 82.26p 81.02p 81.75p 12554
29/04/2014 81.75p 82.50p 81.50p 81.75p 24093
28/04/2014 82.00p 82.50p 81.52p 81.75p 22081
25/04/2014 82.00p 82.50p 81.60p 82.00p 52382
24/04/2014 82.50p 82.50p 81.50p 82.00p 14830
23/04/2014 83.00p 84.00p 82.00p 82.50p 69421
22/04/2014 82.50p 83.50p 82.35p 83.00p 332332
17/04/2014 82.00p 83.00p 81.63p 82.50p 56953
16/04/2014 82.00p 84.00p 81.10p 82.00p 85231
15/04/2014 80.75p 82.50p 80.50p 82.00p 73013
14/04/2014 81.00p 81.00p 80.50p 80.75p 49371
11/04/2014 81.00p 81.00p 80.50p 81.00p 182171
10/04/2014 81.00p 81.39p 80.50p 81.00p 155246
09/04/2014 81.00p 81.50p 80.75p 81.00p 25442
08/04/2014 81.00p 81.20p 80.55p 81.00p 31555
07/04/2014 81.50p 81.63p 80.50p 81.00p 155437
04/04/2014 80.50p 82.00p 80.00p 81.50p 202117
03/04/2014 82.50p 82.98p 80.02p 80.50p 75703
02/04/2014 83.50p 83.50p 82.00p 82.50p 73256
01/04/2014 83.75p 83.75p 83.00p 83.50p 53986
31/03/2014 84.00p 84.25p 83.50p 83.75p 35795
28/03/2014 84.25p 84.63p 83.50p 84.00p 20281
27/03/2014 84.00p 84.63p 83.25p 84.25p 279910
26/03/2014 84.50p 84.90p 82.50p 83.75p 108572
25/03/2014 85.50p 85.50p 84.00p 84.50p 68027
24/03/2014 85.50p 86.48p 85.00p 85.50p 56263
21/03/2014 85.50p 86.00p 85.00p 85.50p 47449
20/03/2014 85.75p 86.50p 85.00p 85.50p 81075
19/03/2014 85.25p 86.48p 85.22p 85.75p 47284
18/03/2014 85.75p 85.75p 85.00p 85.25p 37267
17/03/2014 85.75p 86.50p 85.10p 85.75p 222463
14/03/2014 86.00p 87.00p 85.50p 85.75p 50650
13/03/2014 85.50p 88.33p 85.00p 86.00p 49909
12/03/2014 85.50p 85.70p 85.00p 85.50p 36597
11/03/2014 87.63p 87.63p 84.99p 85.50p 98524
10/03/2014 87.63p 87.75p 87.25p 87.63p 366268
07/03/2014 87.25p 87.91p 87.00p 87.63p 124797
06/03/2014 84.50p 87.99p 84.14p 87.25p 242708
05/03/2014 85.50p 85.72p 84.30p 84.50p 90007
04/03/2014 84.75p 87.50p 83.40p 85.50p 235521
03/03/2014 88.00p 88.35p 84.00p 84.50p 121096
28/02/2014 82.75p 90.00p 82.25p 88.00p 990205
27/02/2014 82.00p 83.00p 82.00p 82.25p 1662012
26/02/2014 81.25p 82.00p 80.87p 82.00p 21817
25/02/2014 81.25p 82.00p 80.65p 81.25p 631856
24/02/2014 80.50p 82.00p 80.26p 81.25p 81585
21/02/2014 80.50p 81.00p 80.21p 80.50p 64536
20/02/2014 80.75p 80.87p 80.00p 80.50p 332169
19/02/2014 81.75p 81.75p 79.20p 80.75p 197773
18/02/2014 78.75p 83.00p 78.20p 81.75p 406343
17/02/2014 81.00p 81.00p 76.00p 78.50p 362690
14/02/2014 82.25p 82.67p 80.00p 80.75p 125443
13/02/2014 82.25p 83.50p 81.92p 82.25p 180647
12/02/2014 82.75p 83.13p 80.00p 82.25p 572731
11/02/2014 81.25p 84.88p 81.12p 82.75p 511024
10/02/2014 76.88p 82.14p 76.75p 81.25p 516183
07/02/2014 76.25p 77.00p 76.00p 76.88p 131934
06/02/2014 73.50p 76.78p 73.50p 76.25p 208566
05/02/2014 74.50p 74.50p 73.00p 73.50p 39687
04/02/2014 75.25p 75.50p 73.92p 74.50p 51246
03/02/2014 73.00p 75.61p 72.50p 75.25p 292519
31/01/2014 72.50p 74.51p 72.00p 72.50p 303255
30/01/2014 71.00p 73.31p 70.03p 72.00p 293960
29/01/2014 73.00p 73.25p 70.13p 71.00p 258748
28/01/2014 74.50p 75.67p 72.00p 73.00p 323338
27/01/2014 76.00p 78.00p 74.00p 74.25p 786752
24/01/2014 76.00p 78.00p 72.00p 76.00p 334815
23/01/2014 76.50p 79.70p 72.00p 76.50p 974605
22/01/2014 66.25p 75.90p 66.25p 75.00p 839937
21/01/2014 61.00p 66.75p 60.14p 66.25p 1230831
20/01/2014 60.25p 60.25p 59.75p 60.25p 3485164
17/01/2014 60.25p 60.25p 59.50p 60.25p 103633
16/01/2014 57.25p 60.80p 57.00p 60.25p 552661
15/01/2014 56.75p 57.50p 56.23p 57.00p 402344
14/01/2014 56.50p 56.75p 56.10p 56.75p 822057
13/01/2014 56.75p 56.99p 55.00p 56.50p 426344
10/01/2014 56.75p 57.00p 56.00p 56.75p 27204
09/01/2014 58.00p 58.00p 56.00p 56.75p 42211
08/01/2014 58.75p 58.75p 57.00p 58.00p 13134
07/01/2014 58.25p 58.75p 57.50p 58.75p 16954
06/01/2014 58.50p 58.50p 57.50p 58.25p 7467
03/01/2014 58.00p 59.00p 57.60p 58.50p 101823
02/01/2014 58.00p 59.28p 57.50p 58.00p 61340
31/12/2013 57.00p 58.25p 56.50p 58.00p 223502
30/12/2013 58.00p 58.00p 56.00p 57.00p 28628
27/12/2013 58.00p 58.00p 57.30p 58.00p 7675
24/12/2013 58.00p 58.00p 57.96p 58.00p 8613
23/12/2013 58.00p 58.00p 57.30p 58.00p 41097
20/12/2013 58.00p 58.00p 57.00p 58.00p 494810
19/12/2013 59.00p 59.00p 57.06p 58.00p 85848
18/12/2013 59.50p 59.50p 59.00p 59.00p 10459
17/12/2013 60.00p 60.00p 59.00p 59.50p 22784
16/12/2013 60.00p 60.00p 59.00p 60.00p 40822
13/12/2013 60.00p 60.20p 59.00p 60.00p 22334
12/12/2013 60.00p 60.40p 59.00p 60.00p 12777
11/12/2013 59.50p 60.30p 58.00p 60.00p 3466439
10/12/2013 60.00p 60.00p 59.10p 59.50p 156450
09/12/2013 59.00p 60.20p 59.00p 60.00p 50044
06/12/2013 60.75p 60.75p 56.50p 59.00p 206759
05/12/2013 60.75p 60.83p 60.51p 60.75p 25889
04/12/2013 60.75p 60.90p 60.50p 60.75p 83281
03/12/2013 60.75p 60.95p 60.50p 60.75p 73228
02/12/2013 60.75p 61.00p 60.60p 60.75p 61367
29/11/2013 60.50p 61.00p 60.12p 60.75p 173980
28/11/2013 61.50p 61.55p 60.30p 60.50p 49654
27/11/2013 62.00p 62.06p 61.10p 61.50p 12592
26/11/2013 63.50p 63.80p 61.05p 62.00p 112732
25/11/2013 64.00p 65.00p 63.05p 63.50p 181375
22/11/2013 65.50p 66.00p 64.02p 64.25p 417379
21/11/2013 61.00p 68.35p 58.75p 65.50p 2988907
20/11/2013 58.75p 59.00p 57.75p 58.75p 0
19/11/2013 59.00p 59.00p 57.75p 58.75p 275
18/11/2013 58.25p 59.50p 57.95p 59.00p 105358
15/11/2013 58.25p 58.25p 58.25p 58.25p 10000
14/11/2013 58.00p 58.25p 57.60p 58.25p 2097
13/11/2013 57.75p 59.00p 57.00p 57.75p 31578
12/11/2013 57.00p 58.00p 56.50p 57.75p 10912
11/11/2013 57.00p 57.50p 56.16p 57.00p 26361
08/11/2013 57.00p 57.50p 57.00p 57.00p 10000
07/11/2013 58.00p 58.50p 56.00p 57.00p 107921
06/11/2013 58.00p 58.40p 57.00p 58.00p 21945
05/11/2013 58.00p 58.40p 58.00p 58.00p 18598
04/11/2013 60.00p 60.00p 57.00p 58.00p 222067
01/11/2013 60.50p 60.50p 59.03p 60.00p 28576
31/10/2013 60.50p 61.30p 59.10p 60.50p 9119
30/10/2013 61.00p 61.00p 59.00p 60.50p 61883
29/10/2013 61.00p 61.00p 61.00p 61.00p 3429
28/10/2013 61.50p 61.50p 60.10p 61.00p 30769
25/10/2013 61.00p 61.50p 61.00p 61.50p 82892
24/10/2013 61.00p 61.00p 60.00p 61.00p 9685
23/10/2013 60.25p 61.44p 59.52p 61.00p 222882
22/10/2013 60.25p 60.47p 59.32p 60.25p 167791
21/10/2013 60.00p 60.50p 59.20p 60.25p 110872

*Close Price adjusted for both dividends and splits