OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
05/02/2010 78.00p 79.00p 78.00p 79.00p 15000
04/02/2010 79.00p 79.00p 79.00p 79.00p 0
03/02/2010 79.00p 79.00p 79.00p 79.00p 10000
02/02/2010 77.00p 78.25p 77.00p 78.25p 0
01/02/2010 80.00p 80.00p 77.00p 77.00p 153185
29/01/2010 81.75p 81.75p 81.50p 81.50p 18000
28/01/2010 82.00p 82.00p 81.75p 81.75p 20000
27/01/2010 82.50p 83.25p 82.00p 83.25p 9350
26/01/2010 83.00p 83.00p 82.50p 82.50p 73400
25/01/2010 83.50p 86.00p 83.00p 83.50p 12900
22/01/2010 85.50p 85.50p 85.00p 85.00p 16500
21/01/2010 84.25p 85.25p 84.25p 85.25p 0
20/01/2010 83.50p 84.25p 83.25p 84.25p 99086
19/01/2010 84.50p 84.50p 84.00p 84.00p 0
18/01/2010 83.75p 84.50p 83.00p 84.50p 10000
15/01/2010 84.00p 84.00p 83.25p 83.75p 44159
14/01/2010 85.00p 86.00p 85.00p 85.00p 26000
13/01/2010 83.00p 84.00p 83.00p 83.50p 20000
12/01/2010 86.00p 86.00p 86.00p 86.00p 2968
11/01/2010 84.00p 84.50p 84.00p 84.00p 15000
08/01/2010 83.00p 83.00p 83.00p 83.00p 10000
07/01/2010 86.00p 86.00p 85.00p 85.00p 10000
06/01/2010 85.75p 85.75p 85.75p 85.75p 0
05/01/2010 87.00p 88.00p 85.75p 85.75p 26100
04/01/2010 88.00p 89.00p 87.00p 89.00p 46700
31/12/2009 89.00p 89.75p 89.00p 89.75p 10000
30/12/2009 82.00p 89.00p 82.00p 87.50p 11800
29/12/2009 80.50p 81.25p 80.50p 81.25p 2000
24/12/2009 81.25p 81.25p 81.25p 81.25p 0
23/12/2009 81.00p 81.25p 80.50p 81.25p 4237
22/12/2009 80.50p 81.00p 80.50p 81.00p 32600
21/12/2009 80.50p 82.00p 80.50p 82.00p 38400
18/12/2009 82.75p 82.75p 82.00p 82.00p 0
17/12/2009 81.00p 82.75p 80.50p 82.75p 73900
16/12/2009 81.00p 82.00p 81.00p 82.00p 28333
15/12/2009 82.00p 82.00p 82.00p 82.00p 10000
14/12/2009 82.00p 84.00p 82.00p 83.00p 1769
11/12/2009 85.00p 85.00p 82.00p 83.00p 40000
10/12/2009 83.50p 85.00p 83.50p 85.00p 21357
09/12/2009 82.50p 84.00p 82.00p 82.50p 56755
08/12/2009 79.50p 82.00p 78.00p 82.00p 146800
07/12/2009 78.50p 79.90p 78.50p 79.00p 192000
04/12/2009 80.00p 80.00p 78.50p 78.50p 8684
03/12/2009 78.50p 79.00p 78.50p 79.00p 0
02/12/2009 77.00p 78.50p 77.00p 78.50p 650
01/12/2009 80.00p 80.00p 78.75p 78.75p 0
30/11/2009 78.50p 80.00p 78.00p 80.00p 109300
27/11/2009 79.00p 80.25p 79.00p 80.25p 20000
26/11/2009 81.00p 82.00p 79.00p 80.00p 25598
25/11/2009 81.00p 81.00p 77.50p 81.00p 134644
24/11/2009 79.00p 81.00p 75.00p 81.00p 110272
23/11/2009 78.00p 82.00p 77.00p 82.00p 157040
20/11/2009 81.50p 83.00p 79.00p 81.50p 441021
19/11/2009 80.00p 82.00p 80.00p 82.00p 17900
18/11/2009 85.00p 85.00p 81.00p 81.50p 43250
17/11/2009 82.75p 84.00p 83.00p 83.00p 10119
16/11/2009 82.00p 85.00p 82.00p 82.75p 23199
13/11/2009 83.00p 83.50p 83.00p 83.50p 38789
12/11/2009 84.75p 84.75p 83.50p 84.25p 8331
11/11/2009 83.00p 85.00p 82.00p 85.00p 73974
10/11/2009 83.00p 83.50p 83.00p 83.50p 79836
09/11/2009 83.00p 84.50p 83.00p 84.50p 29255
06/11/2009 86.00p 88.00p 84.00p 85.75p 27468
05/11/2009 86.25p 86.50p 86.00p 86.00p 5445
04/11/2009 86.75p 86.75p 86.50p 86.50p 568235
03/11/2009 86.50p 88.50p 86.50p 87.00p 38616
02/11/2009 86.00p 87.75p 86.00p 87.00p 132223
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