OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
30/10/2009 89.00p 89.00p 88.50p 88.50p 10000
29/10/2009 91.00p 91.00p 84.00p 88.00p 103980
28/10/2009 94.00p 94.00p 91.00p 92.00p 56450
27/10/2009 94.00p 94.50p 94.00p 94.50p 2114
26/10/2009 94.00p 95.00p 94.00p 94.00p 42693
23/10/2009 91.50p 95.00p 91.50p 93.50p 226120
22/10/2009 90.00p 91.00p 90.00p 89.75p 16298
21/10/2009 88.00p 89.25p 88.00p 89.25p 17046
20/10/2009 87.00p 87.50p 87.00p 87.50p 10000
19/10/2009 85.00p 87.50p 85.00p 87.00p 48573
16/10/2009 87.00p 87.00p 87.00p 87.00p 0
15/10/2009 85.00p 87.00p 85.00p 87.00p 194049
14/10/2009 87.00p 87.00p 87.00p 87.00p 12160
13/10/2009 87.00p 87.50p 87.00p 87.50p 266148
12/10/2009 86.50p 86.50p 86.50p 86.50p 14921
09/10/2009 84.00p 87.00p 84.00p 87.00p 33172
08/10/2009 85.00p 85.00p 85.00p 85.00p 0
07/10/2009 84.00p 85.00p 84.00p 85.00p 517485
06/10/2009 89.00p 89.00p 83.00p 83.00p 36035
05/10/2009 87.50p 90.00p 87.00p 87.00p 147168
02/10/2009 86.00p 86.50p 85.00p 86.50p 218345
01/10/2009 83.00p 83.00p 82.00p 82.00p 80454
30/09/2009 80.00p 84.00p 80.00p 81.50p 15138
29/09/2009 84.00p 84.00p 80.00p 80.00p 262901
28/09/2009 81.00p 82.25p 80.25p 80.25p 73355
25/09/2009 79.50p 79.50p 79.50p 79.50p 602
24/09/2009 79.50p 79.50p 79.50p 79.50p 1837
23/09/2009 80.00p 80.00p 79.00p 79.50p 19974
22/09/2009 78.00p 79.00p 78.00p 79.00p 17157
21/09/2009 77.50p 77.75p 77.50p 77.75p 222434

*Close Price adjusted for both dividends and splits