OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/08/2020 10.00p 10.34p 9.51p 10.00p 375969
10/08/2020 10.25p 10.25p 10.00p 10.05p 91998
07/08/2020 10.25p 10.25p 10.02p 10.25p 11682
06/08/2020 10.25p 10.25p 10.02p 10.25p 25775
05/08/2020 10.25p 10.25p 10.02p 10.25p 5755
04/08/2020 10.25p 10.25p 10.00p 10.25p 21839
03/08/2020 10.25p 10.25p 10.25p 10.25p 20000
31/07/2020 10.25p 10.25p 10.01p 10.25p 26114
30/07/2020 10.25p 10.30p 10.00p 10.25p 284759
29/07/2020 10.25p 10.25p 10.01p 10.25p 10978
28/07/2020 10.25p 10.30p 10.01p 10.25p 37178
27/07/2020 10.25p 10.40p 10.01p 10.25p 38008
24/07/2020 10.60p 10.60p 10.10p 10.25p 257710
23/07/2020 10.50p 10.64p 10.26p 10.50p 85892
22/07/2020 10.50p 10.68p 10.22p 10.50p 95168
21/07/2020 10.50p 10.50p 10.33p 10.50p 14370
20/07/2020 10.60p 10.77p 10.33p 10.50p 33629
17/07/2020 10.90p 11.10p 10.20p 10.60p 251263
16/07/2020 10.90p 11.14p 10.73p 10.90p 16875
14/07/2020 10.25p 10.38p 10.08p 10.30p 43719
13/07/2020 10.25p 10.35p 10.00p 10.25p 2288009
10/07/2020 10.25p 10.40p 10.17p 10.25p 68200
09/07/2020 10.25p 10.50p 10.16p 10.25p 213493
08/07/2020 10.75p 10.75p 10.11p 10.25p 162719
07/07/2020 10.75p 10.84p 10.75p 10.75p 4555
06/07/2020 11.00p 11.22p 10.58p 10.75p 88873
03/07/2020 11.50p 11.50p 10.56p 11.00p 48147
02/07/2020 11.50p 11.50p 10.57p 11.50p 55210
01/07/2020 11.25p 11.90p 11.16p 11.60p 126500
30/06/2020 12.00p 12.00p 11.13p 11.25p 172570
29/06/2020 12.00p 12.10p 11.38p 12.00p 123397
26/06/2020 12.00p 12.38p 11.66p 12.00p 125300
25/06/2020 12.75p 12.75p 11.75p 12.00p 232760
24/06/2020 12.50p 12.75p 12.07p 12.75p 923515
23/06/2020 12.50p 12.57p 12.05p 12.50p 290519
22/06/2020 12.50p 12.60p 12.26p 12.50p 162266
19/06/2020 12.50p 12.90p 12.00p 12.50p 214497
18/06/2020 12.50p 12.60p 12.00p 12.50p 538194
17/06/2020 12.50p 12.60p 12.10p 12.30p 200032
16/06/2020 12.50p 12.65p 12.15p 12.50p 65626
15/06/2020 12.50p 12.50p 12.50p 12.50p 0
12/06/2020 12.50p 12.80p 12.00p 12.50p 534630
11/06/2020 12.50p 13.00p 12.00p 12.50p 3203140
10/06/2020 12.50p 13.00p 12.32p 12.50p 4219419
09/06/2020 13.00p 13.17p 12.00p 12.50p 689508
08/06/2020 13.00p 13.33p 12.66p 13.00p 426745
05/06/2020 13.00p 13.10p 12.50p 13.00p 265544
04/06/2020 12.50p 13.00p 12.50p 13.00p 159368
03/06/2020 13.00p 13.00p 12.26p 12.50p 331147
02/06/2020 13.00p 13.00p 12.45p 13.00p 577862
29/05/2020 13.00p 13.10p 12.51p 12.75p 64283
27/05/2020 12.75p 13.23p 12.75p 13.00p 158485
26/05/2020 12.25p 13.48p 12.25p 13.00p 491719
22/05/2020 11.25p 12.88p 11.25p 12.25p 974875
21/05/2020 11.10p 11.45p 10.96p 11.10p 13210
20/05/2020 11.10p 11.44p 10.89p 11.10p 51936
19/05/2020 11.10p 11.44p 10.89p 11.10p 41406
18/05/2020 11.10p 11.44p 10.82p 11.10p 33292
15/05/2020 11.10p 11.36p 10.73p 11.10p 42189
14/05/2020 11.10p 11.10p 10.70p 11.10p 50276
13/05/2020 11.60p 11.74p 11.00p 11.10p 143053
12/05/2020 11.60p 11.96p 11.34p 11.60p 82270
11/05/2020 11.25p 11.92p 11.22p 11.60p 170509
07/05/2020 11.00p 11.48p 11.00p 11.25p 574763
06/05/2020 11.00p 11.09p 10.73p 11.00p 63417
05/05/2020 11.00p 11.09p 10.60p 11.00p 592923
04/05/2020 11.00p 11.15p 10.66p 11.00p 129530
01/05/2020 11.75p 12.50p 11.00p 11.00p 289736
30/04/2020 11.75p 11.75p 11.17p 11.75p 74338
29/04/2020 12.00p 12.00p 11.50p 11.75p 200295
28/04/2020 11.50p 12.20p 11.40p 12.00p 281291
27/04/2020 11.00p 11.70p 10.98p 11.50p 237553
24/04/2020 11.00p 11.00p 10.80p 11.00p 13506
23/04/2020 11.00p 11.15p 10.70p 10.70p 65700
22/04/2020 11.25p 11.25p 10.72p 11.00p 158090
21/04/2020 11.60p 11.68p 11.00p 11.25p 137058
20/04/2020 11.60p 11.68p 11.22p 11.60p 58558
17/04/2020 11.60p 11.70p 11.36p 11.60p 102243
16/04/2020 12.00p 12.00p 11.00p 11.60p 155309
15/04/2020 12.00p 12.10p 11.52p 12.00p 112003
14/04/2020 12.00p 12.10p 12.00p 12.00p 46240
09/04/2020 12.00p 12.30p 11.50p 12.00p 127238
08/04/2020 11.75p 12.00p 11.66p 12.00p 82273
07/04/2020 11.60p 11.95p 11.60p 11.75p 63459
06/04/2020 11.50p 11.65p 11.45p 11.60p 121044
03/04/2020 11.50p 11.57p 11.02p 11.50p 49471
02/04/2020 11.50p 11.58p 11.50p 11.50p 1727
01/04/2020 11.75p 11.75p 11.07p 11.50p 80879
31/03/2020 11.00p 11.71p 11.00p 11.38p 91864
30/03/2020 11.00p 11.48p 10.50p 11.00p 10634
27/03/2020 11.00p 11.26p 11.00p 11.00p 822
26/03/2020 11.13p 11.30p 10.50p 11.00p 64361
25/03/2020 11.13p 11.70p 10.73p 11.13p 26837
24/03/2020 11.00p 11.48p 10.73p 11.13p 142082
23/03/2020 11.38p 11.38p 10.52p 11.00p 176745
20/03/2020 11.88p 12.50p 11.02p 11.38p 305184
19/03/2020 10.88p 11.98p 10.13p 11.88p 122904
18/03/2020 12.20p 12.20p 9.00p 10.88p 152616
17/03/2020 12.20p 12.26p 11.70p 12.20p 100142
16/03/2020 14.00p 14.00p 11.00p 12.20p 618503
13/03/2020 13.12p 14.23p 12.71p 14.00p 169835
12/03/2020 14.50p 14.50p 13.02p 13.12p 291526
11/03/2020 14.00p 14.88p 14.00p 14.50p 87498
10/03/2020 13.63p 14.00p 13.50p 14.00p 267936
09/03/2020 13.63p 14.00p 13.40p 13.63p 470556
06/03/2020 14.75p 14.75p 13.25p 13.63p 576035
05/03/2020 14.75p 14.75p 14.41p 14.75p 21522
04/03/2020 15.38p 15.38p 14.37p 14.75p 72372
03/03/2020 15.25p 15.60p 15.00p 15.38p 193479
02/03/2020 15.25p 15.70p 14.66p 15.00p 497774
28/02/2020 15.50p 16.00p 15.00p 15.25p 2139791
27/02/2020 16.25p 16.25p 15.50p 15.75p 145412
26/02/2020 16.75p 16.80p 15.00p 16.25p 413384
25/02/2020 17.00p 17.50p 16.55p 16.75p 70901
24/02/2020 18.38p 18.38p 16.02p 17.00p 485012
21/02/2020 18.00p 18.58p 17.65p 18.38p 261690
20/02/2020 18.00p 18.37p 17.66p 18.00p 7595
19/02/2020 18.00p 18.40p 17.52p 18.00p 100679
18/02/2020 18.38p 18.38p 17.78p 18.00p 141782
17/02/2020 18.00p 18.90p 17.86p 18.38p 339427
14/02/2020 17.87p 18.50p 17.76p 18.50p 463530
13/02/2020 17.50p 18.19p 17.10p 17.87p 389079
12/02/2020 16.75p 18.20p 16.75p 17.60p 900586
11/02/2020 16.75p 17.05p 16.27p 16.75p 235230
10/02/2020 16.75p 17.00p 16.10p 16.75p 74617
07/02/2020 16.88p 16.88p 16.50p 16.75p 111288
06/02/2020 17.00p 17.00p 16.50p 16.88p 10740
05/02/2020 17.25p 17.25p 16.50p 17.00p 85268
04/02/2020 17.25p 17.25p 17.25p 17.25p 0
03/02/2020 17.25p 17.25p 17.00p 17.25p 46601
31/01/2020 17.25p 17.25p 17.20p 17.25p 88093
30/01/2020 16.75p 17.35p 16.75p 17.25p 995044
29/01/2020 16.08p 16.99p 16.00p 16.75p 1782976
28/01/2020 16.00p 16.15p 15.76p 16.08p 84001
27/01/2020 16.00p 16.19p 15.76p 16.00p 66673
24/01/2020 16.00p 16.02p 15.78p 16.00p 32837
23/01/2020 16.08p 16.08p 15.78p 16.00p 573
22/01/2020 16.08p 16.08p 15.75p 16.08p 54446
21/01/2020 16.37p 16.37p 15.75p 16.08p 112643
20/01/2020 16.37p 16.61p 15.06p 16.37p 149159
17/01/2020 16.50p 16.50p 15.85p 16.37p 75272
16/01/2020 16.13p 16.50p 15.50p 16.50p 386098
15/01/2020 16.50p 16.55p 15.50p 16.13p 308009
14/01/2020 16.63p 16.80p 16.00p 16.00p 378616
13/01/2020 16.88p 17.01p 16.28p 16.63p 187810
10/01/2020 16.88p 17.00p 16.25p 16.50p 89100
09/01/2020 16.88p 17.23p 16.50p 16.88p 23489
08/01/2020 16.37p 17.00p 16.00p 16.60p 396643
07/01/2020 17.00p 17.40p 16.01p 16.37p 216450
06/01/2020 16.88p 17.48p 16.25p 17.00p 310323
03/01/2020 17.00p 17.40p 16.50p 16.88p 33804
02/01/2020 16.50p 17.40p 16.50p 17.00p 79262
31/12/2019 16.37p 16.50p 16.08p 16.50p 73483
30/12/2019 16.37p 16.40p 16.02p 16.37p 16088
27/12/2019 16.75p 16.85p 15.50p 16.37p 123782
24/12/2019 16.50p 16.88p 16.26p 16.75p 16886
23/12/2019 17.50p 17.50p 16.00p 16.50p 198889
20/12/2019 17.75p 17.75p 17.00p 17.50p 77897
19/12/2019 17.50p 17.85p 17.10p 17.75p 27441
18/12/2019 18.25p 18.40p 17.02p 17.50p 112513
17/12/2019 18.50p 18.50p 18.00p 18.25p 71167
16/12/2019 18.25p 18.50p 17.50p 18.50p 152740
13/12/2019 18.25p 18.44p 18.09p 18.25p 69413
12/12/2019 18.25p 18.25p 18.09p 18.25p 8697
11/12/2019 18.25p 18.25p 18.05p 18.25p 33027
10/12/2019 18.25p 18.49p 18.10p 18.25p 18477
09/12/2019 18.50p 18.53p 18.00p 18.25p 119847
06/12/2019 18.25p 18.70p 18.20p 18.50p 75538
05/12/2019 18.25p 18.39p 18.00p 18.25p 107447
04/12/2019 18.50p 18.50p 18.00p 18.25p 83320
03/12/2019 19.25p 19.25p 18.00p 18.50p 119127
02/12/2019 19.35p 20.00p 19.15p 19.25p 231301
29/11/2019 19.25p 20.00p 18.64p 19.35p 460959
28/11/2019 16.25p 19.75p 16.25p 19.25p 910870
27/11/2019 15.50p 16.10p 15.00p 15.75p 140374
26/11/2019 15.38p 15.70p 15.00p 15.50p 57705
25/11/2019 15.13p 15.38p 15.00p 15.38p 6406292
22/11/2019 15.13p 15.13p 14.75p 15.13p 83399
21/11/2019 15.13p 15.13p 14.83p 15.13p 102020
20/11/2019 15.13p 15.20p 14.50p 15.13p 34186
19/11/2019 15.13p 15.13p 14.79p 15.13p 33514
18/11/2019 15.25p 15.25p 14.79p 15.13p 559633
15/11/2019 16.00p 16.00p 15.00p 15.25p 128662
14/11/2019 16.00p 16.00p 15.56p 16.00p 51229
13/11/2019 15.50p 16.04p 15.50p 16.00p 60000
12/11/2019 15.50p 15.88p 15.13p 15.50p 48274
11/11/2019 15.13p 15.88p 14.87p 15.50p 101155
08/11/2019 15.13p 15.20p 15.00p 15.13p 104000
07/11/2019 15.13p 15.13p 14.86p 15.13p 5443
06/11/2019 15.13p 15.33p 14.75p 15.13p 109682
05/11/2019 15.13p 15.13p 14.75p 15.13p 8144
04/11/2019 15.13p 15.15p 14.75p 15.13p 102441
01/11/2019 15.25p 15.25p 14.79p 15.13p 255725
31/10/2019 15.25p 15.25p 15.20p 15.25p 24000
30/10/2019 15.25p 15.25p 15.00p 15.25p 73918
29/10/2019 15.25p 15.25p 15.00p 15.25p 4652
28/10/2019 15.25p 15.25p 15.00p 15.25p 13859
25/10/2019 15.25p 15.30p 15.00p 15.25p 39500
24/10/2019 15.50p 15.50p 15.00p 15.25p 146318
23/10/2019 15.50p 15.67p 15.00p 15.50p 52926

*Close Price adjusted for both dividends and splits