Origo Partners (OPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Origo Partners

Date Open High Low Close* Volume
06/09/2013 9.88p 9.88p 9.38p 9.38p 105708
05/09/2013 10.38p 10.38p 9.55p 9.88p 147977
04/09/2013 10.38p 10.38p 10.25p 10.38p 14214
03/09/2013 10.38p 10.42p 10.25p 10.38p 122403
02/09/2013 10.38p 10.38p 10.25p 10.38p 253
30/08/2013 10.38p 10.50p 10.25p 10.38p 68622
29/08/2013 10.38p 10.38p 10.25p 10.38p 235462
28/08/2013 10.38p 10.50p 10.25p 10.38p 128555
27/08/2013 10.38p 10.38p 10.25p 10.38p 104400
23/08/2013 10.25p 10.50p 10.13p 10.38p 248497
22/08/2013 10.13p 10.50p 10.10p 10.25p 599642
21/08/2013 9.63p 10.50p 9.63p 10.13p 993368
20/08/2013 9.50p 9.75p 9.25p 9.63p 2560506
19/08/2013 9.63p 9.63p 9.25p 9.50p 340559
16/08/2013 9.13p 9.98p 8.85p 9.63p 1312183
15/08/2013 8.75p 9.50p 8.75p 9.13p 515609
14/08/2013 8.75p 9.00p 8.35p 8.75p 2330748
13/08/2013 7.38p 8.70p 7.38p 8.50p 356011
12/08/2013 7.38p 7.38p 7.30p 7.38p 1175
09/08/2013 7.38p 7.50p 7.25p 7.38p 97007
08/08/2013 7.38p 7.50p 7.30p 7.38p 232573
07/08/2013 7.38p 8.00p 7.25p 8.00p 301371
06/08/2013 7.38p 7.38p 7.25p 7.38p 8534261
05/08/2013 7.38p 7.38p 7.29p 7.38p 97510
02/08/2013 7.50p 7.75p 7.25p 7.38p 583000
01/08/2013 7.50p 7.50p 7.25p 7.50p 2533
31/07/2013 7.50p 7.50p 7.33p 7.50p 56500
30/07/2013 6.88p 7.50p 6.88p 7.50p 4732078
29/07/2013 6.88p 6.88p 6.86p 6.88p 103433
26/07/2013 6.88p 7.00p 6.80p 6.88p 0
25/07/2013 6.88p 7.00p 6.80p 6.88p 100000
24/07/2013 7.00p 7.00p 6.80p 6.88p 723500
23/07/2013 7.00p 7.00p 6.90p 7.00p 150000
22/07/2013 7.13p 7.13p 6.94p 7.00p 516269
19/07/2013 6.88p 7.13p 6.88p 7.13p 2250000
18/07/2013 6.75p 7.00p 6.75p 7.00p 3003500
17/07/2013 6.75p 6.88p 6.63p 6.75p 2457000
16/07/2013 6.38p 6.78p 6.37p 6.75p 6913757
15/07/2013 6.25p 6.50p 6.13p 6.38p 12792487
12/07/2013 6.25p 6.50p 6.00p 6.25p 3479349
11/07/2013 6.13p 6.25p 5.80p 6.25p 89771488
10/07/2013 6.13p 6.16p 6.00p 6.13p 0
09/07/2013 6.13p 6.16p 6.00p 6.13p 137092
08/07/2013 6.50p 6.55p 6.00p 6.13p 144607
05/07/2013 6.63p 6.63p 6.25p 6.50p 64749
04/07/2013 6.75p 6.83p 6.63p 6.63p 500343
03/07/2013 6.88p 7.00p 6.75p 6.75p 517475
02/07/2013 7.00p 7.00p 6.75p 6.88p 269381
01/07/2013 7.00p 7.02p 7.00p 7.00p 226858
28/06/2013 7.00p 7.38p 6.95p 7.25p 46684
27/06/2013 7.13p 7.13p 6.99p 7.00p 1631720
26/06/2013 7.38p 7.38p 7.13p 7.13p 115000
25/06/2013 7.75p 7.75p 7.25p 7.38p 1701177
24/06/2013 8.13p 8.20p 7.53p 7.75p 2134717
21/06/2013 8.13p 8.20p 8.13p 8.13p 12000
20/06/2013 8.13p 8.13p 8.10p 8.13p 61728
19/06/2013 8.13p 8.20p 8.06p 8.13p 1084171
18/06/2013 8.13p 8.22p 8.13p 8.13p 970000
17/06/2013 8.25p 8.25p 8.00p 8.13p 159174
14/06/2013 8.25p 8.25p 8.00p 8.25p 743000
13/06/2013 8.25p 8.25p 8.20p 8.25p 96256
12/06/2013 8.25p 8.25p 7.75p 8.25p 0
11/06/2013 8.00p 8.25p 7.75p 8.25p 753000
10/06/2013 8.75p 8.75p 7.75p 8.00p 1549500
07/06/2013 8.75p 8.75p 8.69p 8.75p 50000
06/06/2013 9.00p 9.00p 8.50p 8.75p 726683
05/06/2013 9.38p 9.38p 8.75p 9.00p 150000
04/06/2013 9.38p 9.40p 9.25p 9.38p 326282
03/06/2013 9.38p 9.38p 9.25p 9.38p 2500
31/05/2013 9.38p 9.38p 9.25p 9.38p 25247
30/05/2013 9.38p 9.38p 9.34p 9.38p 15902
29/05/2013 9.50p 9.50p 9.35p 9.38p 21390
28/05/2013 9.38p 9.38p 9.25p 9.38p 14521
24/05/2013 9.25p 9.38p 9.25p 9.38p 106000
23/05/2013 9.50p 9.62p 9.20p 9.25p 9342363
22/05/2013 9.75p 9.75p 9.50p 9.50p 276658
21/05/2013 10.13p 10.13p 9.50p 9.88p 497000
20/05/2013 10.13p 10.13p 9.75p 10.13p 88672
17/05/2013 10.13p 10.13p 9.79p 10.13p 110766
16/05/2013 10.13p 10.13p 9.50p 10.13p 7787537
15/05/2013 10.88p 10.88p 9.58p 10.13p 1814603
14/05/2013 11.88p 11.88p 10.75p 10.88p 342400
13/05/2013 11.88p 11.88p 11.75p 11.88p 1262
10/05/2013 11.88p 11.88p 11.75p 11.88p 55000
09/05/2013 11.88p 11.88p 11.75p 11.88p 13389
08/05/2013 11.88p 11.98p 11.75p 11.88p 92874
07/05/2013 11.88p 11.88p 11.75p 11.88p 13136
03/05/2013 11.88p 11.88p 11.85p 11.88p 0
02/05/2013 11.88p 11.88p 11.85p 11.88p 5000
01/05/2013 11.88p 11.88p 11.75p 11.88p 44746
30/04/2013 12.50p 12.50p 11.88p 11.88p 259814
29/04/2013 12.50p 12.50p 12.25p 12.50p 11789
26/04/2013 12.50p 12.50p 12.25p 12.50p 26777
25/04/2013 12.75p 12.75p 12.25p 12.50p 59200
24/04/2013 12.75p 12.75p 12.25p 12.75p 331774
23/04/2013 12.75p 12.75p 12.50p 12.75p 141621
22/04/2013 13.00p 13.00p 12.50p 12.75p 91278
19/04/2013 13.00p 13.00p 12.75p 13.00p 94192
18/04/2013 13.00p 13.00p 12.75p 13.00p 44902
17/04/2013 13.00p 13.00p 12.75p 13.00p 25373
16/04/2013 13.25p 13.25p 13.00p 13.00p 32000
15/04/2013 13.25p 13.25p 13.00p 13.25p 97164
12/04/2013 13.25p 13.25p 13.00p 13.25p 25000
11/04/2013 13.25p 13.25p 12.50p 13.25p 0
10/04/2013 13.25p 13.25p 12.50p 13.25p 92160
09/04/2013 13.25p 13.25p 13.10p 13.25p 28725
08/04/2013 13.25p 13.25p 13.00p 13.25p 28745
05/04/2013 13.38p 13.38p 13.25p 13.25p 217783
04/04/2013 13.38p 13.38p 13.25p 13.38p 67722
03/04/2013 13.38p 13.40p 13.25p 13.38p 252194
02/04/2013 13.38p 13.38p 13.00p 13.38p 651233
28/03/2013 13.50p 13.50p 13.25p 13.38p 200967
27/03/2013 13.50p 13.50p 13.25p 13.50p 15973
26/03/2013 13.50p 13.50p 13.27p 13.50p 296170
25/03/2013 13.50p 13.59p 13.25p 13.50p 700932
22/03/2013 13.50p 13.63p 13.30p 13.50p 66496
21/03/2013 13.50p 13.75p 13.27p 13.50p 164685
20/03/2013 13.25p 13.65p 13.25p 13.50p 642866
19/03/2013 13.12p 13.30p 12.75p 13.25p 278564
18/03/2013 12.88p 13.20p 12.77p 13.12p 192180
15/03/2013 12.88p 12.88p 12.75p 12.88p 226653
14/03/2013 13.00p 13.00p 12.45p 12.88p 114500
13/03/2013 13.00p 13.00p 12.75p 13.00p 237538
12/03/2013 13.12p 13.12p 12.78p 13.00p 13428
11/03/2013 13.38p 13.40p 12.75p 13.12p 368188
08/03/2013 13.12p 13.75p 12.75p 13.38p 130475
07/03/2013 12.75p 13.12p 12.51p 13.12p 38653
06/03/2013 12.75p 12.88p 12.50p 12.75p 215405
05/03/2013 12.75p 12.75p 12.50p 12.75p 0
04/03/2013 12.75p 12.75p 12.50p 12.75p 291802
01/03/2013 12.63p 12.75p 12.55p 12.75p 960614
28/02/2013 12.63p 12.75p 12.53p 12.63p 225125
27/02/2013 13.12p 13.25p 12.75p 12.75p 155000
26/02/2013 13.75p 13.75p 13.00p 13.25p 172877
25/02/2013 14.00p 14.00p 13.75p 13.75p 132364
22/02/2013 12.88p 14.20p 12.88p 14.00p 576984
21/02/2013 11.88p 13.00p 11.88p 12.88p 1884870
20/02/2013 12.13p 12.13p 11.75p 11.88p 257378
19/02/2013 11.75p 12.13p 11.60p 12.13p 274212
18/02/2013 11.75p 11.75p 11.52p 11.75p 201779
15/02/2013 11.00p 11.75p 11.00p 11.75p 408686
14/02/2013 11.00p 11.10p 10.56p 11.00p 4117786
13/02/2013 10.75p 10.84p 10.50p 10.75p 3104532
12/02/2013 10.88p 11.00p 10.50p 10.75p 365071
11/02/2013 11.00p 11.00p 10.50p 10.88p 131096
08/02/2013 10.88p 11.25p 10.50p 11.00p 1661486
07/02/2013 11.38p 11.38p 10.50p 10.88p 3555108
06/02/2013 12.00p 12.00p 11.00p 11.38p 1869690
05/02/2013 12.13p 12.13p 11.50p 12.13p 71700
04/02/2013 12.13p 12.13p 11.33p 12.13p 379000
01/02/2013 12.75p 12.75p 12.25p 12.25p 8025
31/01/2013 13.12p 13.12p 12.75p 12.75p 80000
30/01/2013 13.12p 13.12p 13.00p 13.12p 170490
29/01/2013 13.12p 13.12p 13.10p 13.12p 163
28/01/2013 13.12p 13.12p 13.00p 13.12p 48327
25/01/2013 13.12p 13.12p 13.10p 13.12p 171425
24/01/2013 13.12p 13.12p 13.00p 13.12p 231515
23/01/2013 13.12p 13.13p 13.11p 13.12p 284440
22/01/2013 13.25p 13.25p 13.00p 13.12p 72735
21/01/2013 13.38p 13.39p 13.22p 13.25p 698374
18/01/2013 13.38p 13.45p 13.25p 13.38p 164925
17/01/2013 13.38p 13.50p 13.25p 13.38p 340000
16/01/2013 13.38p 13.38p 13.30p 13.38p 50206
15/01/2013 13.38p 13.38p 13.00p 13.38p 0
14/01/2013 13.38p 13.38p 13.00p 13.38p 108814
11/01/2013 13.38p 13.38p 13.30p 13.38p 94620
10/01/2013 13.38p 13.50p 13.25p 13.38p 1551538
09/01/2013 13.38p 13.38p 13.25p 13.38p 82020
08/01/2013 13.38p 13.38p 13.25p 13.38p 692175
07/01/2013 13.38p 13.38p 13.25p 13.38p 66025
04/01/2013 13.38p 13.50p 13.25p 13.38p 2177490
03/01/2013 13.38p 13.38p 13.30p 13.38p 3425
02/01/2013 13.38p 13.38p 13.25p 13.38p 145297
31/12/2012 13.38p 13.38p 13.25p 13.38p 50500
28/12/2012 13.38p 13.38p 13.35p 13.38p 7490
27/12/2012 13.38p 13.50p 13.25p 13.38p 61298
24/12/2012 13.38p 13.38p 13.25p 13.38p 11595
21/12/2012 13.38p 13.50p 13.25p 13.38p 364000
20/12/2012 13.38p 13.50p 13.38p 13.38p 160000
19/12/2012 13.38p 13.40p 13.35p 13.38p 0
18/12/2012 13.38p 13.40p 13.35p 13.38p 0
17/12/2012 13.38p 13.40p 13.35p 13.38p 917424
14/12/2012 13.38p 13.50p 13.38p 13.38p 140000
13/12/2012 13.38p 13.38p 13.25p 13.38p 0
12/12/2012 13.38p 13.38p 13.25p 13.38p 68811
11/12/2012 13.38p 13.50p 13.38p 13.38p 50000
10/12/2012 13.38p 13.38p 13.25p 13.38p 82180
07/12/2012 13.38p 13.50p 13.25p 13.38p 359000
06/12/2012 13.38p 13.38p 13.31p 13.38p 3611
05/12/2012 13.38p 13.38p 13.25p 13.38p 77557
04/12/2012 13.50p 13.50p 13.25p 13.38p 538880
03/12/2012 13.63p 13.63p 13.25p 13.50p 538512
30/11/2012 13.63p 13.63p 13.50p 13.63p 250000
29/11/2012 13.63p 13.63p 13.56p 13.63p 3454
28/11/2012 13.63p 14.00p 13.50p 13.63p 1556038
27/11/2012 13.63p 13.63p 13.25p 13.63p 278000
26/11/2012 13.63p 13.65p 13.63p 13.63p 107336
23/11/2012 13.63p 13.65p 13.50p 13.63p 600000
22/11/2012 13.63p 13.65p 13.50p 13.63p 19901
21/11/2012 13.63p 13.65p 13.50p 13.63p 179124

*Close Price adjusted for both dividends and splits