OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
19/11/2010 62.75p 65.00p 62.50p 62.50p 101344
18/11/2010 62.75p 67.75p 62.75p 66.00p 131628
17/11/2010 62.75p 62.78p 62.50p 62.50p 9251
16/11/2010 63.25p 66.54p 62.78p 64.75p 11050
15/11/2010 65.50p 65.50p 63.25p 63.25p 79671
12/11/2010 66.00p 67.75p 66.00p 67.75p 11783
11/11/2010 68.25p 68.28p 66.00p 66.00p 31493
10/11/2010 69.00p 72.93p 68.25p 69.00p 1468
09/11/2010 68.25p 69.93p 68.25p 69.00p 1819
08/11/2010 70.00p 73.68p 68.25p 68.25p 36136
05/11/2010 70.00p 73.43p 69.19p 71.50p 28672
04/11/2010 72.25p 72.25p 69.28p 70.00p 14959
03/11/2010 69.25p 73.71p 68.50p 68.50p 11773
02/11/2010 71.00p 73.96p 71.00p 71.50p 2736
01/11/2010 72.00p 72.00p 71.50p 71.50p 16334
29/10/2010 67.00p 71.50p 67.00p 70.00p 27707
28/10/2010 64.25p 66.51p 63.53p 65.25p 16563
27/10/2010 65.75p 66.00p 64.03p 66.00p 1396
26/10/2010 65.25p 65.75p 64.03p 65.75p 4278
25/10/2010 66.00p 69.96p 64.28p 65.25p 17131
22/10/2010 66.00p 68.00p 66.00p 68.00p 29960
21/10/2010 67.50p 69.50p 67.03p 68.50p 16205
20/10/2010 71.00p 71.00p 67.03p 69.50p 127909
19/10/2010 70.00p 70.50p 70.00p 70.50p 0
18/10/2010 70.00p 71.71p 67.03p 70.00p 1116
15/10/2010 68.00p 71.96p 67.03p 70.00p 14568
14/10/2010 69.25p 69.71p 67.00p 67.00p 37720
13/10/2010 71.50p 74.71p 69.28p 72.00p 207
12/10/2010 71.50p 71.50p 69.04p 71.50p 1884
11/10/2010 70.00p 73.71p 70.00p 71.50p 8409
08/10/2010 68.50p 71.96p 68.50p 70.00p 3323
07/10/2010 69.00p 74.71p 68.03p 68.50p 28398
06/10/2010 75.00p 75.00p 69.25p 72.00p 7451
05/10/2010 75.00p 75.00p 74.75p 75.00p 7756
04/10/2010 72.50p 72.50p 72.00p 72.00p 0
01/10/2010 71.75p 73.96p 70.00p 72.50p 1335
30/09/2010 73.25p 73.25p 71.75p 71.75p 0
29/09/2010 73.75p 73.75p 71.04p 73.25p 40658
28/09/2010 69.00p 71.00p 69.00p 71.00p 4000
27/09/2010 72.25p 72.25p 69.00p 70.00p 68200
24/09/2010 74.00p 74.00p 72.10p 73.75p 6346
23/09/2010 73.00p 75.00p 72.00p 74.00p 75273
22/09/2010 73.00p 73.04p 72.00p 72.00p 45491
21/09/2010 73.00p 74.25p 73.00p 74.25p 12634
20/09/2010 76.50p 76.50p 74.04p 74.50p 5000
17/09/2010 76.00p 77.06p 76.00p 76.50p 12500
16/09/2010 75.00p 76.00p 74.25p 76.00p 11000
15/09/2010 74.00p 74.00p 72.04p 73.00p 30341
14/09/2010 71.00p 71.50p 70.00p 71.50p 790569
13/09/2010 71.25p 73.75p 70.75p 70.75p 48717
10/09/2010 72.00p 74.00p 72.00p 73.00p 35000
09/09/2010 71.50p 73.50p 71.30p 73.00p 11429
08/09/2010 71.00p 71.50p 71.00p 71.50p 0
07/09/2010 70.00p 72.50p 70.00p 71.00p 58894
06/09/2010 70.25p 70.25p 70.00p 70.00p 13776
03/09/2010 70.00p 71.00p 70.00p 71.00p 332348
02/09/2010 70.50p 70.50p 69.50p 69.50p 0
01/09/2010 70.25p 70.88p 69.00p 70.50p 24299
31/08/2010 70.25p 70.25p 70.25p 70.25p 0
27/08/2010 70.50p 71.50p 69.12p 70.25p 3589
26/08/2010 71.00p 71.00p 69.12p 70.50p 27962
25/08/2010 71.25p 71.25p 70.13p 71.25p 530
24/08/2010 71.25p 71.25p 70.13p 71.25p 123
23/08/2010 70.50p 72.00p 69.12p 71.25p 11270
20/08/2010 70.00p 70.50p 68.37p 70.50p 249
19/08/2010 68.00p 70.00p 68.00p 70.00p 55000
18/08/2010 70.00p 73.00p 70.00p 70.50p 22550
17/08/2010 72.00p 72.00p 69.00p 70.00p 15028
16/08/2010 72.00p 72.89p 69.00p 72.00p 40685
13/08/2010 65.75p 71.00p 65.25p 71.00p 916087
12/08/2010 70.00p 70.00p 65.75p 66.00p 55225
11/08/2010 80.00p 80.00p 70.35p 70.50p 175566
10/08/2010 78.00p 78.00p 73.00p 73.00p 1278
09/08/2010 74.00p 76.50p 74.00p 76.50p 829
06/08/2010 76.00p 76.00p 74.04p 76.00p 641789
05/08/2010 77.50p 77.50p 76.00p 76.00p 0
04/08/2010 75.75p 77.50p 73.00p 77.50p 24067
03/08/2010 75.75p 76.00p 71.00p 76.00p 1344386
02/08/2010 74.00p 74.00p 71.25p 72.00p 74136
30/07/2010 79.25p 79.50p 74.04p 74.75p 48502
29/07/2010 82.25p 83.63p 79.50p 80.75p 6070
28/07/2010 81.50p 83.00p 81.50p 82.25p 26413
27/07/2010 81.50p 81.50p 79.50p 81.50p 7000
26/07/2010 82.50p 82.50p 80.00p 81.50p 121200
23/07/2010 82.25p 82.50p 82.25p 82.50p 0
22/07/2010 79.00p 83.00p 79.00p 82.25p 149822
21/07/2010 80.00p 82.50p 77.75p 82.00p 342531
20/07/2010 81.00p 81.00p 78.25p 80.25p 121
19/07/2010 77.75p 82.50p 77.75p 81.00p 460923
16/07/2010 75.00p 77.00p 75.00p 77.00p 77553
15/07/2010 75.00p 77.84p 75.00p 76.50p 13678
14/07/2010 76.00p 77.84p 73.50p 76.50p 78085
13/07/2010 66.00p 76.00p 66.00p 74.75p 1231357
12/07/2010 67.00p 69.00p 63.00p 68.50p 36287
09/07/2010 63.00p 66.87p 61.50p 65.75p 570247
08/07/2010 61.00p 62.25p 60.00p 62.25p 520816
07/07/2010 63.00p 64.87p 61.50p 63.00p 2303490
06/07/2010 62.00p 65.87p 61.00p 63.00p 64235
05/07/2010 63.00p 63.50p 62.00p 63.50p 103941
02/07/2010 65.00p 67.00p 63.00p 65.00p 416953
01/07/2010 63.00p 65.00p 63.00p 65.00p 18773
30/06/2010 65.00p 65.00p 64.00p 64.50p 9648
29/06/2010 64.00p 65.00p 63.00p 65.00p 227826
28/06/2010 66.00p 67.73p 64.00p 66.00p 14673
25/06/2010 66.25p 66.25p 64.13p 66.00p 9595
24/06/2010 64.25p 66.25p 64.25p 66.25p 30790
23/06/2010 66.25p 66.52p 66.25p 66.25p 1000
22/06/2010 66.50p 66.50p 66.25p 66.25p 0
21/06/2010 66.00p 66.50p 66.00p 66.50p 40700
18/06/2010 64.25p 67.75p 64.25p 67.75p 34713
17/06/2010 65.00p 66.00p 65.00p 66.00p 115000
16/06/2010 66.00p 67.00p 66.00p 67.00p 60000
15/06/2010 67.00p 68.00p 66.00p 68.00p 120000
14/06/2010 67.00p 67.00p 66.00p 67.00p 196209
11/06/2010 68.75p 71.00p 68.75p 69.00p 5120
10/06/2010 69.25p 69.25p 66.00p 68.75p 357346
09/06/2010 67.00p 69.25p 67.00p 69.25p 5000
08/06/2010 70.00p 70.00p 68.00p 68.75p 15000
07/06/2010 68.50p 68.50p 68.50p 68.50p 0
04/06/2010 68.50p 68.50p 66.00p 68.50p 21888
03/06/2010 69.00p 69.00p 68.50p 68.50p 0
02/06/2010 68.50p 69.00p 68.50p 69.00p 0
01/06/2010 70.00p 70.00p 68.50p 68.50p 255000
28/05/2010 71.00p 71.00p 69.00p 69.00p 22028
27/05/2010 67.00p 70.50p 67.00p 70.00p 59000
26/05/2010 69.00p 71.00p 69.00p 69.75p 75106
25/05/2010 70.00p 70.00p 69.00p 69.00p 61556
24/05/2010 71.50p 72.00p 70.00p 70.00p 69010
21/05/2010 73.25p 73.25p 72.00p 72.00p 27509
20/05/2010 75.00p 75.00p 75.00p 75.00p 20000
19/05/2010 76.00p 76.00p 75.00p 75.00p 13048
18/05/2010 77.00p 78.00p 75.00p 77.00p 20200
17/05/2010 75.50p 76.50p 75.50p 76.50p 13947
14/05/2010 73.00p 75.50p 73.00p 75.50p 28285
13/05/2010 73.00p 73.50p 73.00p 73.50p 0
12/05/2010 73.00p 73.00p 73.00p 73.00p 0
11/05/2010 72.00p 73.00p 71.25p 73.00p 24000
10/05/2010 73.50p 73.50p 72.00p 73.50p 400
07/05/2010 73.25p 73.50p 72.00p 73.50p 16246
06/05/2010 75.00p 75.00p 72.50p 73.25p 20000
05/05/2010 72.50p 74.00p 72.00p 74.00p 30000
04/05/2010 77.00p 77.00p 72.00p 73.75p 35000
30/04/2010 73.00p 75.50p 73.00p 75.50p 15000
29/04/2010 71.50p 73.00p 70.00p 71.50p 2754
28/04/2010 70.00p 73.00p 68.00p 71.50p 70450
27/04/2010 71.00p 73.00p 71.00p 71.50p 49525
26/04/2010 75.00p 77.00p 73.00p 73.00p 41524
23/04/2010 77.50p 78.00p 77.50p 78.00p 1424438
22/04/2010 77.00p 80.00p 77.00p 77.50p 30230
21/04/2010 74.75p 76.00p 72.00p 75.00p 16650
20/04/2010 74.50p 74.75p 74.50p 74.75p 0
19/04/2010 74.00p 74.50p 74.00p 74.50p 31470
16/04/2010 74.25p 78.50p 74.00p 78.50p 38638
15/04/2010 74.00p 78.00p 74.00p 76.75p 38725
14/04/2010 70.50p 71.50p 70.50p 71.50p 0
13/04/2010 70.00p 72.75p 70.00p 70.50p 57182
12/04/2010 66.00p 68.00p 66.00p 67.50p 3148924
09/04/2010 63.75p 64.00p 63.75p 64.00p 0
08/04/2010 63.00p 63.75p 63.00p 63.75p 31000
07/04/2010 66.00p 66.00p 62.25p 62.25p 40000
06/04/2010 64.00p 64.00p 61.50p 64.00p 25046
01/04/2010 64.00p 64.00p 62.00p 64.00p 4925
31/03/2010 65.00p 65.00p 63.00p 64.00p 25000
30/03/2010 67.00p 67.00p 65.00p 65.00p 72093
29/03/2010 65.00p 65.50p 65.00p 65.50p 0
26/03/2010 65.50p 67.00p 65.00p 65.00p 3000
25/03/2010 65.50p 65.50p 65.50p 65.50p 0
24/03/2010 65.50p 67.00p 63.00p 65.50p 13500
23/03/2010 66.50p 66.50p 65.50p 65.50p 0
22/03/2010 66.50p 67.00p 64.00p 66.50p 31000
19/03/2010 66.50p 66.50p 66.50p 66.50p 0
18/03/2010 66.00p 69.00p 66.00p 66.50p 2032720
17/03/2010 67.00p 67.00p 66.00p 66.00p 0
16/03/2010 67.00p 67.00p 67.00p 67.00p 25000
15/03/2010 63.00p 69.00p 63.00p 67.00p 144000
12/03/2010 61.50p 61.50p 61.00p 61.00p 0
11/03/2010 61.00p 61.50p 61.00p 61.50p 0
10/03/2010 63.00p 63.00p 60.00p 61.00p 240000
09/03/2010 65.00p 65.50p 65.00p 65.50p 12505
08/03/2010 65.25p 65.25p 65.00p 65.00p 0
05/03/2010 66.50p 66.50p 65.25p 65.25p 10000
04/03/2010 65.00p 66.00p 65.00p 65.00p 30000
03/03/2010 64.00p 64.00p 62.00p 64.00p 114374
02/03/2010 54.00p 58.00p 53.00p 57.00p 50000
01/03/2010 58.00p 58.00p 53.00p 54.50p 35000
26/02/2010 65.00p 65.00p 60.00p 60.00p 91744
25/02/2010 67.00p 67.00p 66.30p 66.50p 60000
24/02/2010 69.50p 69.50p 69.00p 69.00p 0
23/02/2010 69.50p 69.50p 69.50p 69.50p 0
22/02/2010 69.50p 69.50p 69.50p 69.50p 0
19/02/2010 69.00p 69.50p 69.00p 69.50p 20000
18/02/2010 71.00p 71.00p 70.50p 70.50p 0
17/02/2010 71.50p 71.50p 71.00p 71.00p 0
16/02/2010 71.00p 71.50p 71.00p 71.50p 11289
15/02/2010 73.50p 73.50p 71.00p 72.75p 145
12/02/2010 74.00p 75.00p 72.00p 73.50p 100799
11/02/2010 73.50p 75.00p 73.50p 75.00p 0
10/02/2010 73.00p 73.50p 72.00p 73.50p 41167
09/02/2010 77.00p 77.00p 68.00p 71.50p 146750
08/02/2010 79.00p 79.75p 78.00p 79.75p 29734

*Close Price adjusted for both dividends and splits