OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/10/2023 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
01/08/2023 8.90p 9.30p 8.90p 8.90p 31598
31/07/2023 9.00p 9.50p 8.50p 8.90p 390581
28/07/2023 8.50p 9.50p 8.36p 9.25p 509691
27/07/2023 8.50p 9.00p 8.50p 8.50p 93912
26/07/2023 8.50p 8.70p 8.00p 8.70p 25047
25/07/2023 8.50p 8.50p 8.23p 8.50p 12159
24/07/2023 8.50p 8.55p 8.19p 8.50p 195170
21/07/2023 8.38p 8.58p 8.19p 8.38p 11954
20/07/2023 8.38p 8.75p 8.18p 8.38p 81603
19/07/2023 8.25p 8.50p 8.16p 8.38p 132782
18/07/2023 8.38p 8.50p 8.11p 8.25p 157034
17/07/2023 8.38p 8.75p 8.18p 8.38p 28791
14/07/2023 8.38p 8.75p 8.00p 8.38p 10659
13/07/2023 8.25p 8.50p 8.25p 8.25p 141420
12/07/2023 8.25p 8.37p 8.00p 8.25p 91956
11/07/2023 8.25p 8.50p 8.00p 8.25p 277122
10/07/2023 8.25p 8.50p 8.00p 8.25p 64494
07/07/2023 8.25p 8.50p 8.12p 8.25p 96371
06/07/2023 8.25p 8.50p 8.00p 8.00p 117568
05/07/2023 8.50p 8.50p 8.09p 8.25p 77492
04/07/2023 8.50p 9.00p 8.00p 8.50p 226339
03/07/2023 8.50p 9.00p 8.00p 8.50p 227714
30/06/2023 8.50p 9.00p 8.00p 8.50p 223336
29/06/2023 8.50p 9.00p 8.14p 8.50p 138714
28/06/2023 8.50p 9.00p 8.00p 8.50p 78044
27/06/2023 8.50p 9.00p 8.00p 8.50p 146248
26/06/2023 8.25p 8.50p 8.00p 8.50p 161708
23/06/2023 8.25p 8.40p 8.25p 8.25p 64100
22/06/2023 8.25p 8.50p 8.25p 8.30p 59127
21/06/2023 8.75p 8.92p 8.01p 8.25p 700983
20/06/2023 9.50p 9.90p 8.66p 8.75p 1214666
19/06/2023 8.75p 9.47p 8.50p 9.25p 404248
16/06/2023 9.50p 10.00p 8.72p 8.90p 334556
15/06/2023 9.50p 10.00p 9.16p 9.50p 39358
14/06/2023 9.25p 10.00p 9.10p 9.50p 356019
13/06/2023 9.25p 9.50p 9.13p 9.25p 174016
12/06/2023 9.38p 9.75p 9.13p 9.25p 162222
09/06/2023 9.38p 9.75p 9.17p 9.38p 120552
08/06/2023 9.60p 9.62p 9.25p 9.25p 145608
07/06/2023 9.00p 10.00p 9.00p 9.60p 466120
06/06/2023 9.25p 9.50p 9.00p 9.00p 303525
05/06/2023 8.90p 9.50p 8.50p 9.25p 1365686
02/06/2023 9.25p 9.25p 8.51p 8.90p 575572
01/06/2023 8.65p 9.37p 8.65p 9.25p 442525
31/05/2023 9.20p 9.39p 8.20p 8.75p 288054
30/05/2023 8.50p 9.40p 8.13p 8.50p 563887
26/05/2023 7.75p 9.00p 7.25p 8.50p 851347
25/05/2023 7.75p 7.75p 7.00p 7.75p 103681
24/05/2023 8.25p 8.25p 7.55p 7.75p 521698
23/05/2023 8.20p 8.29p 8.00p 8.25p 127933
22/05/2023 7.95p 8.33p 7.95p 8.20p 87864
19/05/2023 7.95p 7.95p 7.73p 7.95p 6082
18/05/2023 7.85p 8.30p 7.68p 7.95p 58808
17/05/2023 8.05p 8.30p 7.58p 7.85p 110160
16/05/2023 8.05p 8.30p 7.90p 8.05p 28493
15/05/2023 8.15p 8.30p 7.80p 8.05p 119384
12/05/2023 8.15p 8.15p 7.80p 8.15p 21453
11/05/2023 8.20p 8.50p 8.02p 8.15p 3152
10/05/2023 8.20p 8.20p 7.90p 8.20p 53
09/05/2023 8.15p 8.50p 7.92p 8.20p 144382
05/05/2023 8.15p 8.25p 7.90p 8.00p 31923
04/05/2023 8.15p 8.15p 7.80p 7.95p 78034
03/05/2023 8.15p 8.15p 7.88p 8.15p 34223
02/05/2023 8.15p 8.20p 7.80p 8.15p 77110
28/04/2023 8.15p 8.50p 7.80p 8.15p 74870
27/04/2023 8.25p 8.45p 7.81p 8.15p 120267
26/04/2023 8.15p 8.50p 8.04p 8.25p 93665
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

*Close Price adjusted for both dividends and splits