Origo Partners (OPP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/02/2012 31.50p 31.50p 30.25p 30.63p 105988
03/02/2012 31.50p 31.98p 31.00p 31.50p 79197
02/02/2012 31.75p 32.36p 31.00p 31.50p 33051
01/02/2012 31.50p 32.05p 31.00p 31.75p 131622
31/01/2012 32.00p 32.25p 31.00p 31.50p 201276
30/01/2012 31.50p 31.50p 31.00p 31.50p 2506
27/01/2012 31.50p 31.50p 31.00p 31.50p 70919
26/01/2012 32.00p 32.00p 30.50p 31.50p 1305220
25/01/2012 32.25p 32.25p 31.50p 32.00p 23137
24/01/2012 32.25p 32.25p 31.50p 32.25p 60000
23/01/2012 32.25p 32.25p 31.50p 32.25p 6680
20/01/2012 32.75p 32.75p 31.00p 32.25p 90439
19/01/2012 32.75p 32.75p 32.00p 32.75p 10000
18/01/2012 32.75p 32.75p 31.50p 32.75p 16063
17/01/2012 34.00p 34.13p 32.50p 32.75p 135600
16/01/2012 34.25p 35.00p 33.50p 34.00p 54854
13/01/2012 34.25p 34.25p 33.00p 34.25p 78437
12/01/2012 34.25p 34.25p 33.50p 34.25p 40201
11/01/2012 34.75p 34.75p 34.00p 34.25p 29366
10/01/2012 35.00p 35.00p 34.00p 34.75p 0
09/01/2012 35.00p 35.00p 34.00p 35.00p 0
06/01/2012 35.00p 35.00p 34.00p 35.00p 25780
05/01/2012 35.00p 35.00p 34.00p 35.00p 123951
04/01/2012 35.00p 35.70p 35.00p 35.00p 98756
03/01/2012 35.00p 35.00p 35.00p 35.00p 1055
30/12/2011 35.00p 35.00p 33.50p 35.00p 99327
29/12/2011 35.00p 35.00p 34.25p 35.00p 0
28/12/2011 35.00p 35.00p 34.25p 35.00p 25978
23/12/2011 35.25p 35.25p 34.50p 35.00p 32475
22/12/2011 35.25p 35.25p 34.50p 35.25p 65688
21/12/2011 35.00p 35.25p 34.80p 35.25p 10000
20/12/2011 35.00p 35.00p 34.50p 34.75p 23566
19/12/2011 35.00p 35.00p 35.00p 35.00p 0
16/12/2011 35.00p 35.00p 35.00p 35.00p 15000
15/12/2011 34.75p 35.00p 34.75p 35.00p 5058
14/12/2011 34.75p 34.75p 34.21p 34.75p 2500
13/12/2011 36.00p 36.00p 34.50p 34.50p 92500
12/12/2011 36.00p 36.00p 35.00p 36.00p 130000
09/12/2011 34.50p 36.00p 34.50p 36.00p 77636
08/12/2011 34.75p 34.89p 34.50p 34.50p 25673
07/12/2011 34.50p 34.75p 34.50p 34.75p 4671
06/12/2011 34.50p 34.50p 34.10p 34.50p 10852
05/12/2011 34.50p 34.50p 34.50p 34.50p 2869
02/12/2011 33.50p 34.79p 33.25p 34.50p 435000
01/12/2011 32.00p 33.50p 32.00p 33.50p 164097
30/11/2011 33.50p 33.50p 31.38p 31.38p 195233
29/11/2011 34.25p 34.25p 33.50p 33.50p 265000
28/11/2011 34.50p 34.50p 33.57p 34.00p 6572
25/11/2011 34.38p 34.50p 33.66p 34.50p 0
24/11/2011 34.50p 34.50p 33.66p 34.38p 23000
23/11/2011 35.00p 36.00p 34.38p 34.38p 117200
22/11/2011 35.00p 35.00p 34.50p 35.00p 600
21/11/2011 35.25p 35.25p 34.50p 35.00p 9000
18/11/2011 35.00p 35.52p 34.50p 35.25p 1455638
17/11/2011 34.75p 35.25p 33.75p 35.25p 113966
16/11/2011 34.50p 34.75p 34.50p 34.75p 287100
15/11/2011 34.13p 35.00p 34.00p 34.50p 58139
14/11/2011 34.13p 34.13p 33.50p 34.13p 1319590
11/11/2011 35.25p 35.50p 33.50p 34.00p 738097
10/11/2011 36.50p 36.50p 34.75p 34.75p 98591
09/11/2011 36.75p 37.65p 36.12p 37.00p 353596
08/11/2011 34.25p 37.00p 33.50p 36.75p 152641
07/11/2011 33.75p 34.30p 33.50p 34.25p 233807
04/11/2011 33.50p 34.00p 33.00p 33.50p 23800
03/11/2011 33.50p 33.50p 33.00p 33.50p 0
02/11/2011 33.50p 33.50p 33.00p 33.50p 120910
01/11/2011 33.50p 33.50p 33.00p 33.50p 257625
31/10/2011 33.00p 33.91p 32.00p 33.50p 1133419
28/10/2011 32.75p 33.00p 32.50p 33.00p 137000
27/10/2011 30.88p 33.75p 30.88p 32.75p 317807
26/10/2011 31.50p 31.50p 30.56p 30.88p 38438
25/10/2011 31.75p 31.75p 31.50p 31.50p 20000
24/10/2011 31.50p 31.75p 31.50p 31.75p 33000
21/10/2011 30.25p 31.50p 30.25p 31.50p 25000
20/10/2011 30.25p 30.30p 30.00p 30.25p 660
19/10/2011 30.25p 30.30p 30.00p 30.25p 23500
18/10/2011 30.25p 30.30p 30.00p 30.25p 48144
17/10/2011 31.87p 32.00p 30.00p 30.13p 478186
14/10/2011 31.50p 32.00p 31.50p 31.87p 289018
13/10/2011 28.75p 31.75p 28.70p 31.50p 330894
12/10/2011 26.63p 28.75p 26.00p 28.75p 662237
11/10/2011 26.75p 26.77p 26.03p 26.63p 133702
10/10/2011 27.50p 27.52p 26.00p 26.75p 256800
07/10/2011 26.75p 28.05p 26.75p 27.50p 687354
06/10/2011 25.87p 26.75p 25.50p 26.75p 224078
05/10/2011 26.63p 27.00p 25.50p 26.25p 325125
04/10/2011 29.25p 30.00p 25.75p 26.63p 347174
03/10/2011 33.00p 33.00p 29.00p 29.25p 710990
30/09/2011 33.00p 33.25p 32.75p 33.00p 66953
29/09/2011 33.00p 33.00p 32.75p 33.00p 5350
28/09/2011 35.12p 35.12p 32.50p 33.00p 260317
27/09/2011 35.00p 35.50p 35.00p 35.12p 187000
26/09/2011 36.25p 36.25p 35.00p 35.00p 180300
23/09/2011 35.87p 36.25p 35.25p 36.25p 45000
22/09/2011 36.13p 36.13p 35.75p 35.87p 10135
21/09/2011 36.00p 36.50p 35.00p 36.13p 234553
20/09/2011 36.13p 36.38p 36.00p 36.00p 120998
19/09/2011 36.25p 36.25p 35.61p 36.13p 13095
16/09/2011 36.13p 36.50p 35.25p 36.25p 321277
15/09/2011 36.00p 36.50p 35.14p 35.87p 222489
14/09/2011 36.75p 36.75p 35.75p 35.75p 15000
13/09/2011 36.25p 36.50p 36.00p 36.25p 171847
12/09/2011 36.25p 36.50p 36.00p 36.25p 171847
09/09/2011 36.50p 36.50p 36.00p 36.25p 280657
08/09/2011 36.75p 36.76p 36.50p 36.50p 88493
07/09/2011 36.25p 36.75p 36.00p 36.50p 2257682
06/09/2011 36.75p 37.00p 36.00p 36.25p 154131
05/09/2011 37.00p 37.00p 36.00p 36.75p 154077
02/09/2011 37.50p 37.50p 34.88p 37.00p 589926
01/09/2011 37.75p 37.85p 37.00p 37.50p 37675
31/08/2011 37.50p 37.85p 37.00p 37.75p 911500
30/08/2011 37.75p 37.88p 37.00p 37.50p 81774
26/08/2011 37.75p 37.75p 37.50p 37.75p 51000
25/08/2011 38.00p 38.00p 37.50p 37.75p 10000
24/08/2011 38.00p 38.00p 37.00p 38.00p 650365
23/08/2011 38.00p 38.00p 38.00p 38.00p 79000
22/08/2011 38.37p 38.37p 37.50p 38.00p 277410
19/08/2011 39.25p 39.25p 37.00p 38.37p 300827
18/08/2011 39.00p 39.25p 38.50p 39.25p 357500
17/08/2011 38.75p 39.01p 38.00p 38.75p 76229
16/08/2011 39.25p 39.60p 38.00p 38.75p 193700
15/08/2011 39.00p 39.89p 39.00p 39.25p 14462
12/08/2011 38.75p 39.64p 38.75p 39.25p 80143
11/08/2011 38.75p 39.50p 38.75p 38.75p 126282
10/08/2011 39.00p 41.00p 38.00p 38.75p 355936
09/08/2011 41.50p 41.50p 37.92p 39.00p 805188
08/08/2011 41.75p 42.00p 41.00p 41.50p 545634
05/08/2011 41.75p 41.75p 41.00p 41.75p 426031
04/08/2011 43.25p 43.25p 41.00p 41.75p 324612
03/08/2011 44.00p 44.00p 42.75p 43.00p 50239
02/08/2011 44.50p 44.50p 42.50p 44.00p 181764
01/08/2011 44.50p 44.50p 44.01p 44.37p 33677
29/07/2011 45.00p 45.00p 44.20p 44.50p 128000
28/07/2011 45.00p 45.00p 44.60p 45.00p 13389
27/07/2011 44.50p 45.00p 44.00p 45.00p 766910
26/07/2011 45.25p 45.25p 44.00p 44.50p 40106
25/07/2011 45.25p 45.50p 45.00p 45.25p 36135
22/07/2011 45.25p 45.40p 45.00p 45.25p 379758
21/07/2011 45.25p 45.25p 45.01p 45.12p 32563
20/07/2011 45.50p 45.50p 45.00p 45.12p 145887
19/07/2011 45.50p 45.50p 45.10p 45.25p 278260
18/07/2011 46.38p 46.38p 45.25p 45.50p 64730
15/07/2011 45.63p 47.00p 45.63p 46.38p 87914
14/07/2011 45.50p 46.00p 45.12p 45.25p 45107
13/07/2011 45.25p 46.00p 45.25p 45.25p 685035
12/07/2011 45.25p 45.25p 44.51p 45.25p 4052
11/07/2011 45.25p 45.50p 44.50p 45.25p 1162414
08/07/2011 45.25p 45.25p 44.50p 45.25p 6900
07/07/2011 45.25p 45.50p 44.50p 45.25p 0
06/07/2011 45.25p 45.50p 44.50p 45.25p 376000
05/07/2011 45.25p 45.52p 44.50p 45.25p 71840
04/07/2011 45.75p 45.89p 44.75p 45.25p 23344
01/07/2011 45.50p 45.63p 45.00p 45.63p 0
30/06/2011 45.25p 45.50p 45.00p 45.50p 47579
29/06/2011 45.50p 45.50p 44.50p 45.25p 32695
28/06/2011 46.00p 46.00p 45.00p 45.50p 46650
27/06/2011 46.50p 47.00p 45.51p 46.25p 140144
24/06/2011 46.25p 47.50p 46.00p 46.50p 999840
23/06/2011 47.50p 48.10p 45.38p 45.38p 124062
22/06/2011 47.38p 47.55p 47.25p 47.50p 30390
21/06/2011 47.38p 47.38p 47.02p 47.38p 1139
20/06/2011 47.50p 47.80p 45.02p 47.38p 41696
17/06/2011 48.25p 48.25p 46.95p 47.50p 27048
16/06/2011 48.25p 48.50p 48.03p 48.25p 34200
15/06/2011 47.75p 48.50p 47.12p 48.25p 195551
14/06/2011 49.25p 49.25p 47.18p 47.75p 184185
13/06/2011 50.25p 51.00p 48.00p 49.25p 42039
10/06/2011 50.50p 50.50p 50.00p 50.25p 36350
09/06/2011 48.00p 52.56p 48.00p 50.50p 260000
08/06/2011 48.50p 49.00p 47.50p 48.00p 156635
07/06/2011 48.12p 48.65p 48.12p 48.50p 9464
06/06/2011 51.13p 51.13p 48.12p 48.12p 147195
03/06/2011 50.75p 52.00p 50.50p 51.13p 180855
02/06/2011 51.13p 51.90p 50.50p 50.75p 410894
01/06/2011 51.25p 53.00p 49.50p 51.00p 1741050
31/05/2011 50.00p 53.75p 50.00p 51.63p 17879590
27/05/2011 48.75p 51.50p 48.50p 50.25p 1575579
26/05/2011 48.25p 49.60p 48.25p 48.75p 1546715
25/05/2011 47.25p 48.25p 46.50p 48.25p 624165
24/05/2011 44.25p 48.00p 44.25p 47.25p 766159
23/05/2011 43.00p 44.75p 43.00p 44.25p 1028772
20/05/2011 41.75p 43.50p 41.75p 42.75p 101054
19/05/2011 41.50p 42.00p 41.33p 41.75p 56916
18/05/2011 41.50p 41.50p 41.33p 41.50p 7374
17/05/2011 41.50p 42.00p 41.33p 41.50p 225185
16/05/2011 41.50p 42.00p 41.50p 41.50p 50429
13/05/2011 41.50p 42.00p 40.37p 41.50p 64854
12/05/2011 41.50p 42.00p 40.65p 41.50p 288198
11/05/2011 41.25p 42.00p 41.23p 41.50p 258090
10/05/2011 41.25p 41.99p 40.54p 41.25p 81066
09/05/2011 40.75p 41.25p 40.50p 41.25p 279122
06/05/2011 40.50p 41.00p 40.50p 40.75p 263720
05/05/2011 41.25p 41.87p 40.00p 40.50p 186637
04/05/2011 42.00p 43.00p 41.00p 41.25p 55198
03/05/2011 41.25p 43.00p 40.50p 42.00p 1095836
28/04/2011 42.50p 42.50p 39.50p 41.50p 89019
27/04/2011 42.75p 42.80p 41.52p 42.50p 34632
26/04/2011 42.75p 43.00p 41.50p 42.75p 393739
21/04/2011 42.75p 43.13p 42.00p 42.75p 5107
20/04/2011 42.25p 42.75p 42.06p 42.75p 20000

*Close Price adjusted for both dividends and splits