OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/04/2023 8.35p 8.50p 8.13p 8.25p 54000
24/04/2023 8.80p 9.00p 8.25p 8.80p 605446
21/04/2023 9.20p 9.25p 8.60p 8.80p 174333
20/04/2023 9.00p 9.40p 9.00p 9.20p 364722
19/04/2023 9.20p 9.55p 9.00p 9.20p 257836
18/04/2023 9.30p 9.40p 9.00p 9.00p 176076
17/04/2023 9.30p 9.40p 9.21p 9.30p 25807
14/04/2023 9.30p 9.40p 9.30p 9.30p 37461
13/04/2023 9.30p 9.40p 9.21p 9.30p 99132
12/04/2023 9.30p 9.40p 9.20p 9.30p 242612
11/04/2023 9.35p 9.50p 9.20p 9.30p 195257
06/04/2023 9.35p 9.50p 9.20p 9.35p 36640
05/04/2023 9.48p 9.60p 9.23p 9.35p 193898
04/04/2023 9.10p 9.65p 8.70p 9.48p 840323
03/04/2023 9.10p 9.50p 8.70p 9.10p 119476
31/03/2023 8.85p 9.50p 8.60p 9.10p 825496
30/03/2023 8.75p 9.00p 8.50p 8.85p 201303
29/03/2023 8.75p 9.00p 8.63p 8.75p 23873
28/03/2023 9.00p 9.50p 8.71p 8.75p 287279
27/03/2023 9.00p 9.50p 8.50p 8.50p 289056
24/03/2023 9.25p 9.50p 8.72p 9.00p 554042
23/03/2023 9.25p 9.50p 9.00p 9.25p 161487
22/03/2023 9.15p 9.44p 9.03p 9.25p 506137
21/03/2023 9.35p 9.60p 9.00p 9.15p 562950
20/03/2023 9.60p 10.00p 9.00p 9.50p 556012
17/03/2023 9.50p 9.89p 9.25p 9.60p 536452
16/03/2023 9.25p 10.00p 9.00p 9.46p 666085
15/03/2023 9.60p 9.80p 9.16p 9.35p 517669
14/03/2023 9.60p 9.80p 9.40p 9.60p 147632
13/03/2023 9.65p 10.00p 9.37p 9.60p 521111
10/03/2023 9.80p 10.00p 9.30p 9.30p 493425
09/03/2023 9.40p 10.00p 9.40p 9.80p 422796
08/03/2023 8.65p 10.00p 8.54p 9.00p 1349040
07/03/2023 8.75p 9.00p 8.20p 8.50p 278815
06/03/2023 8.75p 9.00p 8.63p 8.75p 15582
03/03/2023 8.75p 9.00p 8.62p 8.75p 73827
02/03/2023 8.75p 8.92p 8.50p 8.75p 130045
01/03/2023 8.65p 8.90p 8.65p 8.75p 90182
28/02/2023 8.60p 8.90p 8.46p 8.65p 123499
27/02/2023 9.15p 9.30p 8.55p 8.60p 765602
24/02/2023 9.25p 9.40p 9.00p 9.15p 117129
23/02/2023 8.75p 9.50p 8.70p 9.22p 385076
22/02/2023 8.80p 8.88p 8.38p 8.70p 566302
21/02/2023 9.15p 9.30p 8.30p 8.80p 745510
20/02/2023 8.55p 9.30p 8.50p 9.00p 287960
17/02/2023 8.30p 9.00p 8.30p 8.55p 677702
16/02/2023 7.45p 8.40p 7.30p 8.30p 705607
15/02/2023 6.80p 7.48p 6.62p 7.45p 598474
14/02/2023 6.40p 7.00p 6.40p 6.80p 289649
13/02/2023 6.60p 6.94p 6.20p 6.40p 601150
10/02/2023 6.20p 6.69p 6.11p 6.60p 466909
09/02/2023 6.20p 6.30p 6.11p 6.20p 163226
08/02/2023 6.25p 6.25p 6.11p 6.25p 25000
07/02/2023 6.30p 6.36p 6.10p 6.25p 129061
06/02/2023 6.30p 6.38p 6.14p 6.30p 91030
03/02/2023 6.30p 6.33p 6.10p 6.30p 258126
02/02/2023 5.90p 6.30p 5.90p 6.30p 421646
01/02/2023 6.10p 6.10p 5.90p 5.90p 417457
31/01/2023 6.10p 6.20p 6.00p 6.10p 698086
30/01/2023 6.25p 6.40p 6.01p 6.10p 464532
27/01/2023 6.15p 6.25p 6.00p 6.25p 461984
26/01/2023 6.20p 6.30p 6.13p 6.20p 35672
25/01/2023 6.05p 6.27p 6.05p 6.20p 492917
24/01/2023 6.20p 6.20p 6.00p 6.05p 365091
23/01/2023 6.15p 6.35p 6.10p 6.20p 492257
20/01/2023 5.85p 6.30p 5.80p 6.25p 1039603
19/01/2023 6.15p 6.20p 5.95p 5.95p 2862340
18/01/2023 5.85p 6.60p 5.50p 6.15p 69414032
17/01/2023 5.85p 6.00p 5.82p 5.85p 76358
16/01/2023 5.85p 6.00p 5.82p 5.85p 6853
13/01/2023 5.85p 5.96p 5.70p 5.85p 367118
12/01/2023 5.85p 5.95p 5.79p 5.85p 19760
11/01/2023 5.85p 5.85p 5.79p 5.85p 9832
10/01/2023 5.85p 5.97p 5.70p 5.85p 117925
09/01/2023 5.85p 6.00p 5.70p 5.85p 10996
06/01/2023 5.85p 5.97p 5.77p 5.85p 36598
05/01/2023 5.80p 5.99p 5.80p 5.85p 295655
04/01/2023 5.80p 5.99p 5.72p 5.80p 607778
03/01/2023 5.80p 6.00p 5.60p 5.80p 264992
30/12/2022 5.80p 5.80p 5.68p 5.80p 10050
29/12/2022 5.80p 6.00p 5.66p 5.80p 43618
28/12/2022 5.80p 6.00p 5.66p 5.80p 12346
23/12/2022 5.75p 5.90p 5.75p 5.80p 500000
22/12/2022 5.70p 5.90p 5.60p 5.75p 589084
21/12/2022 5.85p 5.90p 5.70p 5.70p 274915
20/12/2022 5.95p 5.95p 5.85p 5.85p 10075
19/12/2022 5.95p 6.00p 5.90p 5.95p 17268
16/12/2022 5.95p 6.00p 5.90p 5.95p 44666
15/12/2022 5.95p 6.00p 5.90p 5.95p 104264
14/12/2022 5.95p 6.00p 5.90p 5.95p 352617
13/12/2022 5.90p 6.00p 5.51p 5.95p 762272
12/12/2022 5.90p 5.98p 5.87p 5.90p 74200
09/12/2022 5.90p 5.98p 5.90p 5.90p 33483
08/12/2022 6.00p 6.00p 5.57p 5.90p 484155
07/12/2022 7.00p 7.00p 6.00p 6.00p 711134
06/12/2022 6.95p 7.20p 6.80p 7.00p 225835
05/12/2022 6.95p 7.20p 6.70p 6.95p 165444
02/12/2022 6.75p 7.20p 6.75p 6.95p 276392
01/12/2022 6.75p 7.00p 6.50p 6.75p 100122
30/11/2022 6.60p 6.75p 6.60p 6.75p 91357
29/11/2022 6.60p 6.70p 6.55p 6.60p 12445
28/11/2022 6.60p 6.70p 6.54p 6.60p 23088
25/11/2022 6.50p 6.60p 6.47p 6.60p 179804
24/11/2022 6.85p 6.85p 6.40p 6.50p 1238845
23/11/2022 7.00p 7.20p 6.72p 6.85p 98546
22/11/2022 7.05p 7.14p 6.91p 7.00p 732983
21/11/2022 7.00p 7.14p 6.92p 7.05p 1452986
18/11/2022 7.00p 7.08p 6.96p 7.00p 393827
17/11/2022 7.00p 7.10p 6.95p 7.00p 120726
16/11/2022 7.00p 7.02p 6.90p 7.00p 441528
15/11/2022 6.95p 7.04p 6.90p 7.00p 285464
14/11/2022 7.00p 7.05p 6.90p 6.95p 242611
11/11/2022 7.00p 7.10p 6.90p 7.00p 284500
10/11/2022 7.00p 7.05p 6.92p 7.00p 18461
09/11/2022 7.00p 7.05p 6.80p 7.00p 247886
08/11/2022 7.00p 7.07p 6.80p 7.00p 15502
07/11/2022 7.00p 7.20p 7.00p 7.00p 130150
04/11/2022 7.05p 7.10p 6.83p 7.00p 208196
03/11/2022 7.05p 7.20p 6.93p 7.05p 63939
02/11/2022 6.90p 7.20p 6.90p 7.05p 1606477
01/11/2022 6.80p 7.00p 6.66p 6.90p 139661
31/10/2022 6.80p 6.90p 6.60p 6.80p 30048
28/10/2022 6.80p 7.00p 6.58p 6.80p 422476
27/10/2022 6.95p 6.98p 6.53p 6.80p 311884
26/10/2022 7.10p 7.19p 6.90p 6.90p 849962
25/10/2022 7.00p 7.19p 7.00p 7.10p 742701
24/10/2022 6.85p 7.18p 6.60p 7.00p 541480
21/10/2022 6.95p 6.99p 6.68p 6.85p 380254
20/10/2022 6.95p 6.95p 6.88p 6.95p 247
19/10/2022 6.95p 7.10p 6.86p 6.95p 91179
18/10/2022 7.15p 7.15p 6.86p 6.95p 247709
17/10/2022 7.15p 7.30p 7.13p 7.15p 112154
14/10/2022 7.15p 7.30p 7.00p 7.15p 70934
13/10/2022 7.15p 7.15p 7.13p 7.15p 8247
12/10/2022 7.15p 7.30p 7.13p 7.15p 97581
11/10/2022 7.15p 7.30p 7.12p 7.15p 281699
10/10/2022 7.00p 7.30p 7.00p 7.15p 1798816
07/10/2022 7.10p 7.28p 6.78p 7.00p 138422
06/10/2022 7.10p 7.40p 6.88p 7.10p 132696
05/10/2022 7.05p 7.10p 6.81p 7.10p 464394
04/10/2022 7.00p 7.40p 6.80p 7.05p 457153
03/10/2022 6.95p 7.20p 6.80p 7.00p 365391
30/09/2022 5.90p 7.20p 5.90p 6.95p 1165469
29/09/2022 6.05p 6.05p 5.83p 5.90p 29562
28/09/2022 6.05p 6.09p 5.80p 6.05p 59602
27/09/2022 6.05p 6.05p 6.05p 6.05p 0
26/09/2022 6.10p 6.30p 5.90p 6.05p 43052
23/09/2022 6.20p 6.50p 6.02p 6.20p 18953
22/09/2022 6.20p 6.50p 5.96p 6.20p 190323
21/09/2022 6.20p 6.50p 6.01p 6.20p 30344
20/09/2022 6.50p 6.70p 6.01p 6.20p 65044
16/09/2022 6.50p 6.70p 6.50p 6.50p 125
15/09/2022 6.50p 6.64p 6.41p 6.50p 35374
14/09/2022 6.50p 6.50p 6.50p 6.50p 1099
13/09/2022 6.65p 6.70p 6.50p 6.50p 25000
12/09/2022 6.65p 7.00p 6.65p 6.85p 171
09/09/2022 6.65p 7.00p 6.65p 6.85p 3258
08/09/2022 6.65p 7.00p 6.65p 6.85p 12453
07/09/2022 6.70p 6.92p 6.70p 6.85p 35933
06/09/2022 6.70p 6.85p 6.70p 6.85p 5284
05/09/2022 6.70p 7.00p 6.70p 6.85p 6846
02/09/2022 6.70p 6.85p 6.70p 6.85p 3988
01/09/2022 6.95p 7.02p 6.57p 6.85p 358239
31/08/2022 6.95p 7.03p 6.88p 6.95p 10168
30/08/2022 6.95p 7.03p 6.95p 6.95p 213
26/08/2022 6.95p 7.03p 6.88p 6.95p 22280
25/08/2022 6.95p 7.10p 6.95p 6.95p 154
24/08/2022 6.95p 7.04p 6.88p 6.95p 24000
23/08/2022 6.95p 7.05p 6.85p 6.95p 103515
22/08/2022 6.95p 6.95p 6.91p 6.95p 26766
19/08/2022 6.95p 7.10p 6.91p 6.95p 55014
18/08/2022 6.95p 6.95p 6.95p 6.95p 0
17/08/2022 6.95p 7.08p 6.91p 6.95p 108765
16/08/2022 6.95p 7.10p 6.95p 6.95p 72541
15/08/2022 6.95p 7.03p 6.80p 6.95p 26171
12/08/2022 6.95p 7.04p 6.78p 6.95p 14297
11/08/2022 6.95p 7.09p 6.80p 6.95p 208081
10/08/2022 6.95p 6.95p 6.78p 6.95p 23636
09/08/2022 6.95p 6.95p 6.80p 6.95p 2304
08/08/2022 6.95p 7.00p 6.80p 6.95p 33840
05/08/2022 6.95p 7.10p 6.93p 6.95p 2854
04/08/2022 6.95p 7.08p 6.92p 6.95p 326899
03/08/2022 6.95p 7.00p 6.80p 6.95p 24897
02/08/2022 6.95p 7.10p 6.85p 6.95p 763
01/08/2022 7.05p 7.10p 6.83p 6.95p 73925
29/07/2022 6.75p 7.14p 6.61p 7.05p 718532
28/07/2022 6.75p 6.80p 6.75p 6.75p 15712
27/07/2022 6.85p 6.85p 6.61p 6.75p 386304
26/07/2022 6.55p 6.90p 6.55p 6.85p 122500
25/07/2022 6.05p 6.80p 5.94p 6.50p 499683
22/07/2022 6.05p 6.05p 5.94p 6.05p 3211
21/07/2022 6.05p 6.30p 6.05p 6.05p 2532
20/07/2022 6.05p 6.12p 5.91p 6.05p 46389
19/07/2022 6.05p 6.13p 5.80p 6.05p 39205
18/07/2022 6.05p 6.15p 5.86p 6.05p 4240
15/07/2022 6.05p 6.05p 5.82p 6.05p 116354
14/07/2022 6.05p 6.05p 5.81p 6.05p 9671
13/07/2022 6.05p 6.30p 5.81p 6.05p 7827
12/07/2022 6.05p 6.30p 5.97p 6.05p 20709
11/07/2022 6.05p 6.05p 5.98p 6.05p 60419

*Close Price adjusted for both dividends and splits