OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
02/05/2019 19.25p 19.25p 19.00p 19.25p 2414140
01/05/2019 19.25p 19.35p 19.00p 19.00p 261496
30/04/2019 19.37p 19.48p 18.78p 19.25p 294622
29/04/2019 20.25p 20.25p 19.04p 19.37p 776808
26/04/2019 20.25p 20.25p 20.00p 20.25p 60000
25/04/2019 20.25p 20.25p 20.00p 20.25p 355566
24/04/2019 19.75p 20.50p 19.50p 20.25p 346440
23/04/2019 21.00p 21.20p 19.50p 19.75p 418799
18/04/2019 21.25p 21.28p 20.72p 21.00p 156323
17/04/2019 21.00p 21.40p 20.55p 21.25p 353877
16/04/2019 21.90p 21.90p 21.00p 21.00p 61477
15/04/2019 22.50p 22.50p 21.82p 21.90p 50259
12/04/2019 22.85p 22.93p 22.17p 22.50p 89976
11/04/2019 22.40p 23.20p 22.40p 22.85p 427893
10/04/2019 22.50p 22.79p 21.90p 22.40p 109066
09/04/2019 21.50p 22.50p 21.50p 22.50p 143614
08/04/2019 21.50p 21.99p 21.11p 21.50p 4351
05/04/2019 20.50p 22.00p 20.50p 21.50p 325179
04/04/2019 21.10p 21.10p 20.50p 20.50p 80485
03/04/2019 20.95p 21.30p 20.40p 21.10p 77623
02/04/2019 21.75p 21.85p 21.00p 21.20p 120359
01/04/2019 21.75p 22.14p 21.58p 21.75p 87517
29/03/2019 21.75p 22.00p 21.75p 21.75p 91823
28/03/2019 21.75p 22.00p 21.50p 21.75p 33851
27/03/2019 21.90p 22.00p 21.50p 21.75p 98917
26/03/2019 21.95p 22.03p 21.52p 21.90p 59482
25/03/2019 22.50p 22.50p 21.80p 21.95p 167809
22/03/2019 22.50p 22.85p 22.00p 22.50p 29064
21/03/2019 22.50p 22.89p 22.00p 22.50p 39531
20/03/2019 22.00p 23.00p 22.00p 22.50p 196962
19/03/2019 22.25p 22.25p 21.85p 22.00p 72913
18/03/2019 22.85p 22.85p 22.00p 22.25p 157772
15/03/2019 22.60p 23.00p 22.60p 22.85p 49143
14/03/2019 22.85p 22.85p 22.30p 22.60p 129673
13/03/2019 24.00p 24.00p 22.60p 22.85p 172891
12/03/2019 23.75p 24.36p 23.56p 24.00p 459431
11/03/2019 22.50p 24.50p 22.50p 23.75p 976817
08/03/2019 22.00p 22.30p 21.60p 22.00p 161919
07/03/2019 21.00p 22.45p 20.75p 22.00p 197588
06/03/2019 20.60p 21.47p 20.24p 21.00p 299797
05/03/2019 20.70p 20.82p 20.24p 20.80p 37800
04/03/2019 20.75p 21.00p 20.32p 20.60p 197789
01/03/2019 22.00p 22.10p 20.30p 20.75p 706526
28/02/2019 20.25p 22.50p 20.00p 22.00p 2343949
27/02/2019 22.75p 22.75p 20.00p 20.65p 525966
26/02/2019 22.75p 22.75p 22.51p 22.75p 63159
25/02/2019 23.15p 23.32p 22.50p 22.75p 232504
22/02/2019 23.15p 23.15p 23.15p 23.15p 0
21/02/2019 23.25p 23.37p 23.00p 23.15p 23387
20/02/2019 23.25p 23.40p 23.00p 23.25p 54609
19/02/2019 23.60p 23.64p 23.00p 23.25p 119944
18/02/2019 23.85p 23.85p 23.31p 23.60p 30000
15/02/2019 24.60p 24.90p 23.57p 23.85p 250695
14/02/2019 23.00p 24.45p 22.67p 24.40p 288815
13/02/2019 22.25p 23.35p 22.06p 23.00p 245659
12/02/2019 22.50p 22.50p 21.50p 22.25p 332304
11/02/2019 23.25p 23.38p 22.00p 22.50p 164604
08/02/2019 24.00p 24.33p 23.03p 23.25p 157948
07/02/2019 22.75p 24.28p 22.66p 24.00p 251796
06/02/2019 22.25p 23.00p 22.05p 22.75p 228191
05/02/2019 23.50p 23.50p 22.00p 22.25p 217888
04/02/2019 23.75p 24.00p 22.64p 23.40p 135588
01/02/2019 24.30p 24.30p 23.00p 23.65p 178726
31/01/2019 24.80p 24.80p 23.85p 24.30p 149544
30/01/2019 25.50p 25.50p 24.35p 24.80p 181712
29/01/2019 25.50p 25.75p 25.15p 25.50p 27833
28/01/2019 26.00p 26.00p 25.00p 25.50p 154144
25/01/2019 26.50p 26.50p 26.00p 26.00p 84092
24/01/2019 27.10p 27.10p 26.00p 26.50p 200297
23/01/2019 27.10p 27.10p 26.78p 27.10p 224439
22/01/2019 27.10p 27.26p 26.50p 27.10p 197943
21/01/2019 27.00p 27.49p 26.50p 27.10p 152647
18/01/2019 27.25p 27.50p 26.12p 27.00p 199754
17/01/2019 26.75p 28.30p 26.10p 27.25p 741040
16/01/2019 25.30p 26.75p 25.22p 26.75p 103444
15/01/2019 24.25p 25.50p 23.60p 25.30p 267068
14/01/2019 26.40p 26.40p 23.19p 24.25p 374801
11/01/2019 26.90p 27.40p 26.09p 26.40p 190004
10/01/2019 26.75p 27.49p 26.62p 26.90p 427312
09/01/2019 26.80p 27.44p 26.50p 26.75p 265034

*Close Price adjusted for both dividends and splits