OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
22/10/2019 15.50p 16.00p 15.20p 15.50p 200400
21/10/2019 15.50p 16.00p 15.06p 15.25p 115712
18/10/2019 15.50p 15.70p 15.02p 15.50p 60226
17/10/2019 15.13p 15.70p 14.77p 15.50p 270968
16/10/2019 15.00p 15.15p 14.50p 14.50p 297194
15/10/2019 15.00p 15.25p 14.66p 15.00p 46843
14/10/2019 15.25p 15.25p 14.66p 15.00p 11196
11/10/2019 15.25p 15.25p 14.74p 15.25p 8099
10/10/2019 15.38p 15.38p 14.75p 15.38p 487745
09/10/2019 15.00p 15.38p 14.50p 15.38p 326544
08/10/2019 15.00p 15.00p 14.45p 14.45p 101106
07/10/2019 15.00p 15.00p 14.60p 15.00p 34610
04/10/2019 15.00p 15.00p 14.61p 15.00p 30130
03/10/2019 15.20p 15.40p 15.00p 15.00p 15085
02/10/2019 15.45p 15.45p 14.95p 15.20p 18768
01/10/2019 15.45p 15.45p 15.45p 15.45p 0
30/09/2019 15.45p 15.65p 14.92p 15.45p 124203
27/09/2019 15.45p 15.45p 14.92p 15.45p 10
26/09/2019 15.50p 15.50p 15.00p 15.45p 15582
25/09/2019 15.40p 15.40p 14.80p 15.00p 340365
24/09/2019 15.40p 15.40p 14.82p 15.40p 105065
23/09/2019 15.40p 15.40p 14.81p 15.40p 27673
20/09/2019 15.40p 15.40p 14.82p 15.40p 397822
19/09/2019 15.40p 15.40p 14.82p 14.90p 150765
18/09/2019 15.50p 15.50p 15.00p 15.40p 354347
17/09/2019 15.50p 15.50p 15.00p 15.50p 101707
16/09/2019 15.50p 15.50p 15.00p 15.50p 21296
13/09/2019 15.50p 15.50p 15.00p 15.50p 3409
12/09/2019 15.50p 15.50p 15.00p 15.50p 37713
11/09/2019 15.50p 15.50p 14.71p 15.50p 70079
10/09/2019 15.50p 15.50p 15.00p 15.50p 99073
09/09/2019 15.25p 15.50p 15.00p 15.50p 116725
06/09/2019 15.38p 15.50p 15.00p 15.50p 57162
05/09/2019 15.38p 15.38p 14.75p 15.38p 34817
04/09/2019 15.25p 15.75p 15.25p 15.38p 6706
03/09/2019 14.62p 15.75p 14.42p 15.25p 186098
02/09/2019 14.55p 14.89p 14.42p 14.62p 202330
30/08/2019 14.55p 14.55p 14.19p 14.55p 18088
29/08/2019 14.55p 14.55p 14.10p 14.55p 73314
28/08/2019 14.50p 14.78p 14.00p 14.55p 138150
27/08/2019 14.62p 14.62p 14.00p 14.50p 236258
23/08/2019 14.75p 14.75p 14.26p 14.62p 181337
22/08/2019 14.75p 14.75p 14.51p 14.75p 3000
21/08/2019 14.75p 14.85p 14.00p 14.75p 165591
20/08/2019 14.75p 14.87p 14.52p 14.75p 7163
19/08/2019 14.75p 14.87p 14.51p 14.75p 2454
16/08/2019 14.75p 14.89p 14.50p 14.75p 65369
15/08/2019 15.00p 15.25p 14.50p 14.75p 111780
14/08/2019 14.88p 15.49p 14.77p 15.38p 183127
13/08/2019 15.75p 15.75p 14.25p 14.88p 323355
12/08/2019 15.75p 15.75p 15.50p 15.75p 37916
09/08/2019 16.00p 16.00p 15.50p 15.75p 50826
08/08/2019 16.00p 16.00p 15.50p 16.00p 77595
07/08/2019 16.37p 16.75p 15.62p 16.00p 79788
06/08/2019 16.25p 16.70p 16.08p 16.37p 14443
05/08/2019 16.75p 16.75p 16.08p 16.25p 119117
02/08/2019 19.00p 19.50p 16.50p 16.75p 792146
01/08/2019 22.00p 22.50p 19.00p 19.00p 1976640
31/07/2019 20.50p 22.79p 20.50p 22.35p 886242
30/07/2019 20.90p 20.97p 20.10p 20.50p 253329
29/07/2019 20.90p 21.28p 20.70p 20.90p 221532
26/07/2019 20.75p 21.00p 20.63p 20.90p 171220
25/07/2019 21.00p 21.11p 20.50p 20.50p 213800
24/07/2019 21.00p 21.26p 20.55p 21.00p 105288
23/07/2019 20.25p 21.45p 20.25p 21.00p 331812
22/07/2019 19.50p 20.75p 19.02p 20.25p 64445
19/07/2019 20.50p 20.84p 19.05p 19.50p 200662
18/07/2019 20.50p 21.00p 20.25p 20.50p 240104
17/07/2019 19.00p 21.00p 19.00p 19.95p 606614
16/07/2019 18.13p 19.39p 18.13p 19.00p 179548
15/07/2019 17.87p 18.18p 17.58p 18.13p 57013
12/07/2019 17.87p 17.87p 17.50p 17.87p 53503
11/07/2019 17.87p 18.06p 17.58p 17.87p 65719
10/07/2019 18.00p 18.03p 17.58p 17.87p 98964
09/07/2019 18.75p 18.75p 17.70p 18.00p 124800
08/07/2019 18.00p 18.98p 18.00p 18.75p 136780
05/07/2019 16.88p 18.23p 16.60p 18.00p 329651
04/07/2019 16.37p 17.08p 16.25p 16.88p 146086
03/07/2019 16.25p 16.47p 16.25p 16.30p 671096
02/07/2019 16.75p 16.75p 16.25p 16.25p 159712
01/07/2019 16.75p 16.75p 16.51p 16.75p 25045
28/06/2019 16.50p 16.75p 16.50p 16.75p 86599
27/06/2019 16.75p 16.75p 16.59p 16.75p 63588
26/06/2019 16.75p 16.75p 16.60p 16.75p 93420
25/06/2019 16.75p 16.75p 16.51p 16.75p 84810
24/06/2019 16.75p 16.90p 16.52p 16.75p 14755
21/06/2019 16.75p 17.07p 16.39p 16.75p 62948
20/06/2019 17.25p 17.25p 16.27p 16.75p 281843
19/06/2019 17.25p 17.30p 17.00p 17.25p 294408
18/06/2019 17.50p 17.60p 17.17p 17.25p 112401
17/06/2019 17.87p 18.10p 17.17p 17.50p 57266
14/06/2019 18.25p 18.25p 18.00p 18.25p 130962
13/06/2019 18.25p 18.35p 18.06p 18.25p 66029
12/06/2019 18.38p 18.40p 18.06p 18.25p 15762
11/06/2019 18.50p 18.55p 18.09p 18.38p 19165
10/06/2019 18.50p 18.65p 18.31p 18.50p 133554
07/06/2019 18.75p 18.75p 18.30p 18.50p 335094
06/06/2019 18.88p 18.88p 18.75p 18.75p 16990
05/06/2019 18.88p 18.95p 18.66p 18.88p 51533
04/06/2019 18.88p 19.13p 18.61p 18.88p 108684
03/06/2019 18.88p 19.14p 18.60p 18.88p 62237
31/05/2019 18.88p 19.00p 18.55p 18.88p 5345
30/05/2019 18.88p 19.00p 18.52p 18.88p 118003
29/05/2019 19.00p 19.15p 18.88p 18.88p 31829
28/05/2019 19.00p 19.00p 18.88p 19.00p 16874
24/05/2019 19.25p 19.25p 18.75p 19.00p 67271
23/05/2019 19.25p 19.25p 19.00p 19.25p 28112
22/05/2019 19.25p 19.29p 19.00p 19.25p 91618
21/05/2019 18.38p 19.74p 18.38p 19.25p 509795
20/05/2019 18.38p 18.70p 18.17p 18.38p 38050
17/05/2019 18.13p 18.70p 17.91p 18.38p 152476
16/05/2019 18.25p 18.30p 17.87p 18.13p 99687
15/05/2019 18.38p 18.38p 18.01p 18.25p 383493
14/05/2019 18.38p 18.56p 18.17p 18.38p 5292
13/05/2019 18.38p 18.45p 18.05p 18.38p 62406
10/05/2019 18.38p 18.45p 18.37p 18.38p 13127
09/05/2019 18.75p 18.75p 18.00p 18.00p 146269
08/05/2019 18.75p 18.75p 18.51p 18.75p 61690
07/05/2019 19.00p 19.00p 18.55p 18.75p 448966
03/05/2019 19.25p 19.25p 18.55p 19.00p 208260

*Close Price adjusted for both dividends and splits