OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/05/2024 11.50p 11.63p 11.00p 11.50p 1050550
15/05/2024 11.50p 12.00p 11.00p 12.00p 435008
14/05/2024 11.75p 12.85p 11.07p 11.50p 5074707
13/05/2024 10.63p 11.00p 10.50p 10.75p 315939
10/05/2024 10.63p 10.96p 10.63p 10.63p 263098
09/05/2024 10.75p 10.75p 10.50p 10.60p 279429
08/05/2024 10.75p 11.00p 10.58p 10.70p 413942
07/05/2024 10.88p 10.99p 10.62p 10.80p 284559
03/05/2024 10.88p 11.00p 10.75p 10.90p 978621
02/05/2024 10.88p 10.97p 10.75p 10.88p 360346
01/05/2024 10.75p 11.00p 10.60p 10.75p 527831
30/04/2024 10.75p 10.87p 10.50p 10.75p 250600
29/04/2024 10.63p 11.00p 10.50p 10.75p 389068
26/04/2024 10.63p 11.00p 10.25p 10.63p 438290
25/04/2024 10.63p 10.75p 10.30p 10.63p 272199
24/04/2024 10.63p 11.00p 10.25p 10.50p 127548
23/04/2024 10.63p 11.00p 10.25p 10.45p 244497
22/04/2024 10.75p 11.00p 10.31p 10.45p 770513
19/04/2024 10.63p 10.81p 10.41p 10.75p 604468
18/04/2024 10.63p 10.63p 10.30p 10.63p 103664
17/04/2024 10.63p 11.00p 10.25p 10.63p 6659
16/04/2024 10.63p 10.63p 10.29p 10.63p 30962
15/04/2024 10.63p 10.70p 10.25p 10.63p 120373
12/04/2024 10.63p 10.70p 10.26p 10.63p 294241
11/04/2024 10.75p 11.00p 10.38p 10.38p 378425
10/04/2024 10.15p 10.85p 9.90p 10.75p 182109
09/04/2024 10.50p 10.50p 10.15p 10.15p 114984
08/04/2024 10.50p 11.00p 10.18p 10.50p 334059
05/04/2024 10.75p 10.75p 10.16p 10.45p 237898
04/04/2024 10.75p 10.90p 10.22p 10.50p 24985
03/04/2024 10.25p 11.00p 10.00p 10.50p 667341
02/04/2024 10.25p 10.50p 10.00p 10.10p 162484
28/03/2024 10.50p 11.00p 10.00p 10.10p 357197
27/03/2024 10.50p 10.74p 10.00p 10.20p 381582
26/03/2024 10.25p 10.48p 10.07p 10.30p 480181
25/03/2024 10.45p 10.50p 10.00p 10.40p 323434
22/03/2024 10.65p 10.80p 10.45p 10.45p 117673
21/03/2024 11.00p 11.00p 10.50p 10.70p 555757
20/03/2024 10.75p 10.85p 10.75p 10.70p 468274
19/03/2024 10.75p 11.00p 10.50p 10.85p 17964
18/03/2024 10.60p 11.00p 10.58p 11.00p 349966
15/03/2024 10.60p 10.84p 10.33p 10.60p 149517
14/03/2024 10.35p 10.96p 10.20p 10.60p 172626
13/03/2024 10.75p 11.00p 10.15p 10.50p 506881
12/03/2024 10.75p 10.75p 10.52p 10.60p 85310
11/03/2024 10.75p 10.75p 10.70p 10.75p 63657
08/03/2024 10.75p 11.00p 10.50p 10.75p 349600
07/03/2024 10.75p 11.00p 10.50p 10.80p 512307
06/03/2024 10.75p 11.00p 10.56p 11.00p 271738
05/03/2024 11.00p 11.50p 10.72p 10.75p 298202
04/03/2024 10.75p 11.20p 10.75p 11.00p 378156
01/03/2024 10.85p 11.20p 10.50p 10.75p 332664
29/02/2024 11.00p 11.50p 10.74p 11.00p 243966
28/02/2024 11.00p 11.39p 10.76p 11.00p 56975
27/02/2024 10.75p 11.00p 10.64p 10.95p 151579
26/02/2024 11.25p 11.50p 10.50p 10.75p 220548
23/02/2024 11.15p 11.30p 11.00p 11.00p 340200
22/02/2024 11.05p 11.30p 10.80p 11.20p 469451
21/02/2024 11.05p 11.30p 10.80p 11.30p 103704
20/02/2024 11.15p 11.30p 10.82p 10.90p 184211
19/02/2024 11.00p 11.70p 10.80p 11.00p 712353
16/02/2024 11.00p 11.00p 10.60p 11.00p 238927
15/02/2024 10.40p 11.24p 10.40p 10.90p 546128
14/02/2024 10.40p 10.48p 10.31p 10.40p 141735
13/02/2024 10.75p 11.00p 10.10p 10.40p 639048
12/02/2024 10.85p 11.00p 10.50p 10.75p 373327
09/02/2024 11.10p 11.10p 10.70p 10.85p 265895
08/02/2024 11.10p 11.10p 10.70p 10.85p 20225
07/02/2024 10.50p 11.00p 10.41p 10.85p 470699
06/02/2024 10.50p 10.80p 10.00p 10.50p 567609
05/02/2024 11.10p 11.50p 10.28p 10.70p 462673
02/02/2024 11.10p 11.50p 10.77p 11.10p 95813
01/02/2024 11.00p 11.50p 10.70p 11.10p 611953
31/01/2024 10.75p 11.25p 10.50p 11.25p 126190
30/01/2024 11.00p 11.14p 10.50p 10.75p 282280
29/01/2024 10.85p 11.50p 10.20p 11.00p 85787
26/01/2024 10.85p 10.90p 10.20p 10.85p 186011
25/01/2024 10.60p 10.85p 10.20p 10.85p 125597
24/01/2024 10.60p 11.00p 10.20p 10.60p 99730
23/01/2024 10.60p 11.00p 10.20p 10.60p 59096
22/01/2024 10.60p 11.00p 10.40p 10.80p 117847
19/01/2024 10.60p 10.65p 10.20p 10.50p 158624
18/01/2024 10.45p 10.92p 10.27p 10.50p 827762
17/01/2024 10.75p 10.92p 10.31p 10.40p 585581
16/01/2024 11.10p 11.50p 10.73p 10.85p 205281
15/01/2024 10.75p 11.00p 10.50p 10.85p 267013
12/01/2024 11.10p 11.10p 10.86p 10.90p 301075
11/01/2024 10.95p 11.50p 10.88p 11.00p 73602
10/01/2024 11.10p 11.50p 10.78p 10.95p 271915
09/01/2024 11.50p 11.82p 10.50p 11.50p 369199
08/01/2024 11.50p 12.00p 11.00p 11.50p 115501
05/01/2024 11.35p 11.55p 10.70p 11.50p 32568
04/01/2024 11.10p 11.80p 10.70p 11.80p 55802
03/01/2024 10.75p 11.37p 10.50p 11.10p 434188
02/01/2024 11.00p 11.50p 10.50p 10.80p 260462
29/12/2023 11.00p 11.22p 10.68p 10.80p 313940
28/12/2023 11.15p 12.00p 10.50p 11.00p 720627
27/12/2023 11.25p 12.00p 10.77p 11.15p 838530
22/12/2023 12.35p 12.50p 11.00p 11.25p 596584
21/12/2023 12.60p 12.60p 12.00p 12.10p 611210
20/12/2023 12.60p 13.00p 12.20p 12.60p 594707
19/12/2023 12.35p 13.00p 12.26p 12.60p 444552
18/12/2023 12.35p 13.00p 12.20p 12.50p 364400
15/12/2023 13.15p 13.50p 12.06p 12.30p 1665040
14/12/2023 13.00p 13.70p 12.85p 13.50p 512831
13/12/2023 13.50p 14.50p 12.50p 13.20p 837559
12/12/2023 13.00p 13.50p 12.50p 13.00p 192466
11/12/2023 13.00p 13.50p 13.00p 13.00p 211472
08/12/2023 13.00p 13.00p 12.65p 13.00p 55349
07/12/2023 13.00p 13.50p 12.50p 13.00p 61435
06/12/2023 12.75p 13.18p 12.50p 13.00p 425579
05/12/2023 13.00p 13.50p 12.00p 12.75p 180698
04/12/2023 12.50p 13.24p 12.40p 13.00p 166955
01/12/2023 12.75p 13.00p 12.16p 12.50p 199209
30/11/2023 12.50p 13.35p 12.50p 13.00p 430883
29/11/2023 12.50p 13.00p 12.00p 12.50p 47089
28/11/2023 12.25p 12.95p 11.89p 12.50p 632262
27/11/2023 12.50p 12.65p 11.50p 12.25p 108666
24/11/2023 12.50p 13.00p 12.00p 12.50p 107310
23/11/2023 12.25p 13.00p 11.86p 12.50p 257950
22/11/2023 12.50p 12.50p 11.67p 12.25p 166670
21/11/2023 12.75p 13.00p 12.00p 12.50p 288987
20/11/2023 13.00p 13.50p 12.00p 12.75p 223382
17/11/2023 13.00p 13.39p 12.50p 12.50p 384463
16/11/2023 12.25p 13.50p 11.90p 13.00p 689786
15/11/2023 12.25p 13.00p 11.50p 12.25p 310607
14/11/2023 12.50p 13.00p 11.80p 12.25p 474508
13/11/2023 12.00p 13.00p 11.70p 12.50p 348651
10/11/2023 12.50p 13.00p 12.00p 12.00p 480128
09/11/2023 12.75p 13.50p 12.00p 12.50p 665400
08/11/2023 13.00p 13.50p 12.50p 13.00p 530058
07/11/2023 12.50p 13.43p 12.00p 13.00p 1061915
06/11/2023 10.75p 14.00p 10.00p 12.50p 2415776
03/11/2023 10.25p 10.90p 10.90p 10.90p 0
02/11/2023 10.25p 10.90p 10.90p 10.90p 0
01/11/2023 10.25p 10.90p 10.90p 10.90p 0
31/10/2023 10.25p 10.90p 10.90p 10.90p 0
30/10/2023 10.25p 10.90p 10.90p 10.90p 0
27/10/2023 10.25p 10.90p 10.90p 10.90p 0
26/10/2023 10.25p 10.90p 10.90p 10.90p 0
25/10/2023 10.25p 10.90p 10.90p 10.90p 0
24/10/2023 10.25p 10.90p 10.90p 10.90p 0
23/10/2023 10.25p 10.90p 10.90p 10.90p 0
20/10/2023 10.25p 10.90p 10.90p 10.90p 0
19/10/2023 10.25p 10.90p 10.90p 10.90p 0
18/10/2023 10.25p 10.90p 10.90p 10.90p 0
17/10/2023 10.25p 10.90p 10.90p 10.90p 0
16/10/2023 10.25p 10.90p 10.90p 10.90p 0
13/10/2023 10.25p 10.90p 10.90p 10.90p 0
12/10/2023 10.25p 10.90p 10.90p 10.90p 0
11/10/2023 10.25p 10.90p 10.90p 10.90p 0
10/10/2023 10.25p 10.90p 10.90p 10.90p 0
09/10/2023 10.25p 10.90p 10.90p 10.90p 0
06/10/2023 10.25p 10.90p 10.90p 10.90p 0
05/10/2023 10.25p 10.90p 10.90p 10.90p 0
04/10/2023 10.25p 10.90p 10.90p 10.90p 0
03/10/2023 10.25p 10.90p 10.90p 10.90p 0
02/10/2023 10.25p 10.90p 10.90p 10.90p 0
29/09/2023 10.25p 11.50p 10.00p 10.90p 544623
28/09/2023 11.00p 11.12p 10.00p 10.70p 298177
27/09/2023 11.00p 11.50p 10.50p 11.00p 139517
26/09/2023 11.00p 11.40p 10.72p 11.00p 123571
25/09/2023 10.50p 12.50p 10.37p 11.00p 2019965
22/09/2023 8.25p 12.00p 8.06p 10.40p 5925227
21/09/2023 8.50p 8.53p 8.10p 8.25p 405144
20/09/2023 8.50p 8.65p 8.20p 8.50p 32160
19/09/2023 8.50p 8.50p 8.00p 8.50p 84000
18/09/2023 8.75p 9.00p 8.30p 8.50p 112484
15/09/2023 8.50p 9.00p 8.50p 8.75p 237105
14/09/2023 8.38p 8.67p 8.00p 8.00p 73476
13/09/2023 8.38p 8.75p 8.25p 8.25p 89566
12/09/2023 8.38p 8.55p 8.23p 8.38p 201934
11/09/2023 8.38p 8.75p 8.00p 8.38p 30510
08/09/2023 8.38p 8.70p 8.00p 8.38p 143861
07/09/2023 8.38p 8.50p 8.30p 8.38p 41254
06/09/2023 8.38p 8.75p 8.38p 8.38p 39821
05/09/2023 8.38p 8.50p 8.20p 8.38p 80095
04/09/2023 8.75p 9.00p 8.26p 8.38p 292495
01/09/2023 8.75p 9.00p 8.60p 8.75p 89531
31/08/2023 9.00p 9.50p 8.16p 8.75p 750085
30/08/2023 9.00p 9.05p 8.67p 9.00p 64323
29/08/2023 9.00p 9.50p 8.20p 9.00p 31500
25/08/2023 9.00p 9.50p 8.87p 9.00p 29473
24/08/2023 9.00p 9.05p 8.80p 8.80p 147113
23/08/2023 9.00p 9.50p 8.50p 9.00p 159308
22/08/2023 9.00p 9.27p 8.77p 9.00p 75978
21/08/2023 9.00p 9.33p 8.68p 9.00p 73718
18/08/2023 9.25p 9.60p 8.65p 9.00p 321190
17/08/2023 9.50p 10.00p 9.00p 9.60p 138825
16/08/2023 9.50p 10.00p 9.11p 9.50p 193678
15/08/2023 9.50p 10.00p 9.00p 9.50p 216615
14/08/2023 9.00p 10.00p 9.00p 9.50p 190565
11/08/2023 9.00p 9.50p 8.93p 9.00p 96038
10/08/2023 9.00p 9.50p 8.90p 9.40p 134801
09/08/2023 9.00p 9.50p 8.90p 9.00p 159772
08/08/2023 9.50p 9.50p 9.00p 9.50p 215259
07/08/2023 9.50p 10.00p 9.00p 9.55p 248489
04/08/2023 9.13p 9.80p 8.90p 9.55p 330693
03/08/2023 9.13p 9.13p 8.90p 9.13p 37974
02/08/2023 8.90p 9.31p 8.82p 9.13p 125047

*Close Price adjusted for both dividends and splits