OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/03/2021 18.00p 18.50p 17.75p 18.50p 141793
09/03/2021 17.75p 18.48p 17.28p 18.00p 272657
08/03/2021 17.60p 18.00p 17.00p 17.75p 552397
05/03/2021 17.85p 18.50p 17.25p 17.60p 108855
04/03/2021 18.00p 18.18p 17.57p 18.00p 343280
03/03/2021 17.25p 18.24p 17.00p 18.00p 365487
02/03/2021 17.25p 17.50p 17.03p 17.25p 152884
01/03/2021 17.65p 18.00p 16.75p 17.25p 373353
26/02/2021 17.50p 18.00p 17.22p 17.65p 96986
25/02/2021 17.50p 17.98p 17.15p 17.50p 102930
24/02/2021 18.00p 18.00p 17.00p 17.50p 457598
23/02/2021 18.40p 18.50p 17.55p 18.00p 235729
22/02/2021 18.40p 18.55p 18.11p 18.40p 74808
19/02/2021 18.65p 18.80p 17.60p 18.40p 215096
18/02/2021 19.05p 19.30p 18.50p 18.65p 208842
17/02/2021 18.75p 19.50p 18.00p 19.05p 255021
16/02/2021 18.75p 18.98p 18.66p 18.75p 153713
15/02/2021 18.50p 19.50p 18.43p 18.75p 509830
12/02/2021 18.50p 18.75p 18.30p 18.50p 315902
11/02/2021 18.65p 19.00p 18.00p 18.50p 178832
10/02/2021 18.00p 18.84p 17.66p 18.65p 330450
09/02/2021 18.25p 19.00p 17.50p 18.00p 376267
08/02/2021 17.85p 18.75p 17.50p 18.50p 269807
05/02/2021 17.85p 18.19p 17.36p 17.85p 188787
04/02/2021 17.85p 17.85p 17.40p 17.85p 33688
03/02/2021 17.50p 18.00p 17.00p 17.85p 563294
02/02/2021 18.00p 18.50p 17.00p 17.40p 456115
01/02/2021 16.00p 18.44p 15.80p 18.00p 1175959
29/01/2021 15.10p 17.00p 15.00p 16.00p 685307
28/01/2021 15.10p 15.50p 14.50p 15.10p 106348
27/01/2021 15.25p 15.50p 14.50p 15.50p 187201
26/01/2021 15.30p 15.30p 15.00p 15.25p 49401
25/01/2021 15.90p 16.28p 15.10p 15.30p 252477
22/01/2021 16.50p 16.88p 15.50p 15.90p 367794
21/01/2021 15.85p 17.00p 15.50p 16.50p 370919
20/01/2021 15.60p 16.00p 15.50p 15.75p 203264
19/01/2021 15.25p 15.84p 15.01p 15.60p 276799
18/01/2021 15.10p 15.50p 14.30p 15.25p 349000
15/01/2021 15.10p 15.42p 14.70p 15.10p 74097
14/01/2021 14.60p 15.30p 14.50p 15.10p 230871
13/01/2021 15.40p 15.80p 14.00p 15.00p 286955
12/01/2021 15.75p 16.00p 15.00p 16.00p 200548
11/01/2021 16.25p 16.40p 15.50p 15.75p 244338
08/01/2021 16.75p 16.85p 16.00p 16.25p 277973
07/01/2021 16.75p 17.00p 16.50p 16.75p 145044
06/01/2021 16.50p 16.96p 16.00p 16.75p 185305
05/01/2021 16.25p 16.93p 16.10p 16.50p 202893
04/01/2021 15.85p 17.50p 15.55p 16.25p 436179
31/12/2020 16.70p 16.70p 15.75p 15.85p 105575
30/12/2020 14.15p 17.38p 14.01p 16.90p 770854
29/12/2020 12.85p 14.43p 12.85p 14.15p 757253
25/12/2020 12.85p 13.00p 12.51p 12.85p 158340
24/12/2020 12.85p 13.00p 12.51p 12.85p 158340
23/12/2020 12.60p 12.79p 12.22p 12.75p 233733
22/12/2020 12.60p 13.00p 12.22p 12.60p 44896
21/12/2020 12.75p 12.93p 12.20p 12.20p 126150
18/12/2020 12.90p 13.03p 12.58p 12.75p 161311
17/12/2020 13.15p 13.30p 12.58p 12.90p 129819
16/12/2020 13.25p 13.38p 13.00p 13.15p 163796
15/12/2020 13.25p 13.40p 13.06p 13.25p 52174
14/12/2020 13.20p 13.70p 12.90p 13.25p 198828
11/12/2020 13.75p 13.88p 13.00p 13.70p 108961
10/12/2020 13.90p 14.50p 13.54p 13.75p 46304
09/12/2020 13.15p 14.32p 12.81p 13.90p 740789
08/12/2020 13.00p 13.50p 12.81p 13.15p 112546
07/12/2020 13.00p 13.30p 12.50p 13.00p 97589
04/12/2020 12.50p 13.00p 12.15p 13.00p 2055140
03/12/2020 13.00p 13.15p 12.11p 12.50p 321585
02/12/2020 13.25p 13.25p 12.50p 13.00p 535651
01/12/2020 12.75p 13.49p 12.70p 13.25p 1259027
30/11/2020 12.75p 12.78p 12.50p 12.75p 27981
27/11/2020 13.10p 13.11p 12.70p 12.85p 219657
26/11/2020 13.15p 13.23p 12.72p 13.10p 112448
25/11/2020 12.75p 13.90p 12.50p 13.50p 218027
24/11/2020 12.10p 12.50p 12.01p 12.10p 327942
23/11/2020 12.10p 12.30p 11.99p 12.10p 558754
20/11/2020 11.90p 12.50p 11.88p 12.10p 809898
19/11/2020 11.50p 12.00p 11.47p 11.90p 667618
18/11/2020 11.50p 11.90p 11.40p 11.50p 92635
17/11/2020 11.50p 12.00p 11.00p 11.50p 295237
16/11/2020 11.50p 11.92p 11.10p 11.50p 148403
13/11/2020 11.50p 11.80p 11.06p 11.50p 65878
12/11/2020 12.00p 12.00p 11.50p 11.50p 230259
10/11/2020 11.50p 12.49p 11.25p 12.00p 613922
09/11/2020 11.00p 11.74p 10.96p 11.50p 839078
06/11/2020 11.00p 11.45p 10.90p 11.00p 92387
05/11/2020 11.00p 11.30p 10.85p 11.00p 139813
04/11/2020 11.00p 11.00p 11.00p 11.00p 0
03/11/2020 10.75p 11.47p 10.70p 11.00p 103629
02/11/2020 10.50p 11.00p 10.19p 10.75p 236207
30/10/2020 10.50p 10.68p 10.05p 10.50p 179841
29/10/2020 10.50p 10.80p 10.15p 10.50p 59881
28/10/2020 11.00p 11.00p 10.50p 10.50p 98208
27/10/2020 11.00p 11.00p 10.80p 11.00p 81659
26/10/2020 11.00p 11.30p 10.90p 11.00p 885902
23/10/2020 11.00p 11.45p 10.76p 11.00p 265657
22/10/2020 10.10p 11.80p 10.10p 11.00p 968632
21/10/2020 9.85p 10.45p 9.70p 10.10p 1191891
20/10/2020 9.85p 10.00p 9.40p 9.85p 224501
19/10/2020 9.38p 10.30p 9.18p 9.85p 553824
16/10/2020 9.75p 10.50p 9.15p 9.70p 186490
15/10/2020 10.00p 10.00p 9.52p 9.75p 24052
14/10/2020 10.00p 10.08p 9.50p 10.00p 134298
13/10/2020 10.00p 10.08p 9.71p 10.00p 40798
12/10/2020 10.00p 10.12p 9.71p 10.00p 242700
09/10/2020 10.00p 10.18p 9.66p 10.00p 398642
08/10/2020 10.00p 10.20p 9.66p 10.00p 22332
07/10/2020 9.95p 10.24p 9.66p 10.00p 232729
06/10/2020 9.60p 9.95p 9.37p 9.95p 181778
05/10/2020 9.60p 9.60p 9.13p 9.60p 81607
02/10/2020 9.60p 9.95p 9.26p 9.60p 95623
01/10/2020 10.00p 10.10p 9.24p 9.60p 149112
30/09/2020 9.75p 10.20p 9.75p 10.00p 217658
29/09/2020 10.25p 10.50p 9.26p 9.75p 251755
28/09/2020 10.50p 10.50p 9.80p 10.25p 202614
25/09/2020 10.50p 10.54p 10.10p 10.50p 95040
24/09/2020 10.50p 10.64p 10.00p 10.50p 261268
23/09/2020 10.50p 10.85p 10.20p 10.50p 103727
22/09/2020 10.25p 10.90p 10.12p 10.50p 106656
21/09/2020 11.25p 11.25p 10.10p 10.25p 180164
18/09/2020 11.00p 11.25p 10.53p 11.25p 60984
17/09/2020 11.00p 11.15p 10.68p 11.00p 514780
16/09/2020 11.00p 11.00p 10.99p 11.00p 1908
15/09/2020 11.00p 11.00p 10.63p 11.00p 12207
14/09/2020 11.25p 11.34p 10.58p 11.00p 221930
11/09/2020 10.50p 11.25p 10.22p 11.25p 28870
10/09/2020 10.75p 10.75p 10.16p 10.50p 185978
09/09/2020 10.75p 10.90p 10.58p 10.75p 27766
08/09/2020 11.25p 11.25p 10.71p 10.75p 22225
07/09/2020 11.25p 11.36p 10.60p 11.25p 35251
04/09/2020 11.25p 11.37p 10.59p 11.25p 23148
03/09/2020 11.25p 11.25p 11.25p 11.25p 0
02/09/2020 11.25p 11.25p 10.55p 11.25p 122240
01/09/2020 11.25p 11.35p 10.71p 11.25p 77689
28/08/2020 11.25p 11.25p 10.76p 11.25p 34622
27/08/2020 11.25p 11.40p 11.17p 11.25p 108485
26/08/2020 11.25p 11.25p 10.71p 11.25p 44050
25/08/2020 11.25p 11.25p 11.00p 11.25p 185310
24/08/2020 11.50p 11.50p 11.02p 11.25p 10660
21/08/2020 11.50p 11.50p 10.66p 11.50p 160677
20/08/2020 10.75p 11.90p 10.38p 11.50p 458893
19/08/2020 11.00p 11.25p 10.38p 10.75p 141204
18/08/2020 10.00p 12.00p 10.00p 11.00p 150590
17/08/2020 10.00p 10.24p 10.00p 10.00p 25000
14/08/2020 10.00p 10.00p 9.88p 10.00p 26269
13/08/2020 10.00p 10.31p 9.86p 10.00p 25155
12/08/2020 10.00p 10.34p 9.80p 10.00p 45321
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

*Close Price adjusted for both dividends and splits