OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
08/07/2022 6.05p 6.30p 5.83p 6.05p 21596
07/07/2022 6.05p 6.30p 5.64p 6.05p 60787
06/07/2022 6.05p 6.30p 5.80p 5.80p 22422
05/07/2022 6.05p 6.30p 5.88p 5.88p 7347
04/07/2022 6.05p 6.08p 6.05p 6.05p 1233
01/07/2022 6.05p 6.30p 5.83p 6.05p 73209
30/06/2022 5.90p 6.25p 5.90p 6.05p 74893
29/06/2022 6.30p 6.46p 6.11p 6.20p 175297
28/06/2022 6.55p 6.55p 6.11p 6.30p 50902
27/06/2022 6.55p 6.74p 6.55p 6.55p 6838
24/06/2022 6.25p 6.55p 6.22p 6.55p 139192
23/06/2022 6.35p 6.50p 6.20p 6.25p 33246
22/06/2022 6.35p 6.35p 6.35p 6.35p 0
21/06/2022 6.35p 6.35p 6.00p 6.35p 74800
20/06/2022 6.85p 6.94p 6.35p 6.35p 412495
17/06/2022 6.95p 7.00p 6.77p 6.85p 56056
16/06/2022 6.95p 6.98p 6.84p 6.95p 4963
15/06/2022 6.95p 6.99p 6.85p 6.95p 81468
14/06/2022 6.95p 6.95p 6.84p 6.95p 105553
13/06/2022 6.95p 7.00p 6.83p 6.95p 9429
10/06/2022 6.95p 7.00p 6.85p 6.95p 38605
09/06/2022 7.10p 7.20p 6.70p 6.95p 5378
08/06/2022 7.10p 7.10p 7.10p 7.10p 0
07/06/2022 7.10p 7.10p 6.88p 7.10p 19135
06/06/2022 6.90p 7.50p 6.70p 7.10p 22366
01/06/2022 6.90p 7.00p 6.90p 6.90p 5920
31/05/2022 6.90p 6.90p 6.84p 6.90p 600
30/05/2022 6.90p 6.97p 6.70p 6.90p 228946
27/05/2022 6.90p 6.97p 6.81p 6.90p 10873
26/05/2022 6.90p 6.97p 6.81p 6.90p 136
25/05/2022 6.90p 7.08p 6.80p 6.90p 199700
24/05/2022 6.80p 7.10p 6.80p 6.80p 47587
23/05/2022 6.65p 7.10p 6.38p 6.80p 154816
20/05/2022 6.70p 6.99p 6.59p 6.65p 12171
19/05/2022 6.80p 6.98p 6.50p 6.98p 77879
18/05/2022 6.45p 7.08p 6.45p 6.80p 385918
17/05/2022 6.45p 6.70p 6.45p 6.45p 106037
16/05/2022 6.75p 7.00p 6.30p 6.45p 159787
13/05/2022 6.75p 6.80p 6.65p 6.75p 91864
12/05/2022 6.75p 6.80p 6.75p 6.75p 12190
11/05/2022 6.75p 6.83p 6.63p 6.75p 18515
10/05/2022 6.75p 6.84p 6.75p 6.75p 10951
09/05/2022 6.85p 7.00p 6.60p 6.75p 141359
06/05/2022 6.85p 6.85p 6.76p 6.85p 119715
05/05/2022 6.85p 7.20p 6.75p 6.85p 40185
04/05/2022 6.85p 7.18p 6.72p 6.85p 198541
03/05/2022 6.85p 7.20p 6.33p 6.85p 706282
29/04/2022 6.95p 7.20p 6.70p 6.95p 64477
28/04/2022 6.85p 7.14p 6.68p 6.95p 327762
27/04/2022 6.85p 6.90p 6.85p 6.85p 61591
26/04/2022 7.00p 7.20p 6.50p 6.85p 83684
25/04/2022 7.00p 7.14p 6.86p 7.00p 22543
22/04/2022 7.00p 7.00p 6.82p 7.00p 163219
21/04/2022 7.00p 7.29p 6.76p 7.00p 186721
20/04/2022 6.75p 7.50p 6.50p 7.00p 34714
19/04/2022 6.75p 6.94p 6.72p 6.75p 133830
14/04/2022 6.75p 6.75p 6.72p 6.75p 15059
13/04/2022 6.75p 7.00p 6.75p 6.84p 235021
12/04/2022 6.75p 6.75p 6.62p 6.75p 54951
11/04/2022 6.75p 6.83p 6.60p 6.75p 289115
08/04/2022 6.75p 6.90p 6.57p 6.75p 228483
07/04/2022 6.75p 7.00p 6.61p 6.75p 197579
06/04/2022 6.65p 7.00p 6.39p 6.75p 335441
05/04/2022 6.65p 6.90p 6.35p 6.65p 124365
04/04/2022 6.90p 7.00p 6.35p 6.65p 726475
01/04/2022 7.15p 7.32p 6.80p 7.00p 96087
31/03/2022 7.15p 7.15p 6.80p 7.15p 89611
30/03/2022 7.15p 7.50p 6.76p 7.15p 238433
29/03/2022 7.15p 7.50p 6.80p 7.15p 1352903
28/03/2022 7.15p 7.15p 6.82p 7.15p 371802
25/03/2022 7.15p 7.15p 7.08p 7.10p 303531
24/03/2022 7.25p 7.50p 7.00p 7.10p 466627
23/03/2022 7.25p 7.40p 7.06p 7.25p 38999
22/03/2022 7.05p 7.40p 7.00p 7.25p 517317
21/03/2022 6.95p 7.40p 6.95p 7.40p 97916
18/03/2022 6.85p 6.99p 6.71p 6.95p 241318
17/03/2022 6.95p 7.40p 6.85p 6.85p 75805
16/03/2022 6.75p 7.40p 6.66p 6.95p 315496
15/03/2022 6.75p 7.00p 6.50p 6.75p 122989
14/03/2022 6.25p 7.40p 6.00p 6.95p 585895

*Close Price adjusted for both dividends and splits