Origo Partners (OPP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/04/2011 42.00p 42.70p 42.00p 42.25p 14640
18/04/2011 42.00p 42.10p 41.10p 42.00p 3868
15/04/2011 43.25p 43.25p 41.00p 42.00p 23568
14/04/2011 42.75p 43.25p 42.50p 43.25p 25000
13/04/2011 42.50p 42.75p 42.50p 42.75p 22339
12/04/2011 43.75p 43.75p 42.00p 42.50p 56177
11/04/2011 44.50p 45.00p 43.02p 43.75p 34800
08/04/2011 44.50p 45.00p 44.50p 44.50p 26122
07/04/2011 44.50p 44.70p 44.00p 44.50p 76313
06/04/2011 44.50p 45.00p 44.25p 44.50p 66555
05/04/2011 44.25p 44.82p 43.50p 44.50p 152440
04/04/2011 43.00p 44.50p 42.89p 44.25p 564922
01/04/2011 44.13p 44.30p 42.60p 43.00p 24871
31/03/2011 43.00p 44.30p 43.00p 44.13p 394260
30/03/2011 43.00p 43.22p 42.62p 43.00p 203115
29/03/2011 43.25p 43.50p 42.50p 43.00p 197949
28/03/2011 43.00p 43.20p 42.50p 43.00p 38141
25/03/2011 42.75p 43.20p 42.75p 43.00p 194657
24/03/2011 43.25p 43.32p 42.75p 42.75p 42687
23/03/2011 43.25p 43.50p 43.00p 43.25p 161712
22/03/2011 43.50p 43.50p 43.00p 43.25p 47708
21/03/2011 43.25p 43.50p 42.66p 43.50p 43960
18/03/2011 41.50p 43.78p 41.00p 43.25p 540101
17/03/2011 42.25p 42.25p 41.00p 41.50p 1166940
16/03/2011 43.00p 43.83p 41.50p 42.25p 187491
15/03/2011 44.75p 44.93p 42.10p 43.00p 117574
14/03/2011 45.00p 45.50p 44.00p 45.00p 237466
11/03/2011 46.75p 47.00p 43.75p 45.00p 316520
10/03/2011 46.75p 46.95p 46.75p 46.75p 59541
09/03/2011 46.75p 46.95p 46.50p 46.75p 92816
08/03/2011 46.75p 47.00p 46.50p 46.75p 337168
07/03/2011 46.25p 47.00p 46.50p 46.75p 180475
04/03/2011 44.62p 47.00p 44.70p 46.25p 281087
03/03/2011 44.50p 44.75p 44.25p 44.50p 38657
02/03/2011 45.50p 44.75p 44.00p 44.50p 132342
01/03/2011 45.75p 45.73p 44.50p 45.50p 429963
28/02/2011 45.25p 45.75p 45.00p 45.75p 234282
25/02/2011 44.50p 45.75p 44.00p 45.25p 732470
24/02/2011 45.50p 45.00p 43.00p 44.50p 55800
23/02/2011 47.75p 48.00p 44.02p 45.50p 89634
22/02/2011 48.50p 48.02p 46.50p 47.75p 72448
21/02/2011 48.50p 48.72p 47.00p 48.50p 361380
18/02/2011 48.50p 48.53p 48.00p 48.50p 162506
17/02/2011 47.50p 48.75p 47.00p 48.50p 867649
16/02/2011 48.00p 47.73p 47.00p 47.50p 230830
15/02/2011 47.50p 48.00p 47.00p 47.50p 175253
14/02/2011 47.25p 49.00p 46.75p 47.50p 656041
11/02/2011 46.95p 48.00p 46.50p 47.25p 597412
10/02/2011 47.50p 47.50p 45.10p 46.50p 153392
09/02/2011 46.00p 48.00p 44.75p 47.50p 2015331
08/02/2011 43.50p 45.00p 43.50p 44.75p 14200799
07/02/2011 42.17p 43.75p 42.17p 43.50p 1065196
04/02/2011 41.70p 42.00p 41.50p 41.75p 156718
03/02/2011 41.70p 41.75p 40.00p 41.75p 20263566
02/02/2011 41.50p 41.75p 41.00p 41.25p 168243
01/02/2011 40.75p 41.75p 40.52p 41.75p 454915
31/01/2011 40.50p 41.00p 40.00p 40.50p 11301420
28/01/2011 40.00p 41.08p 38.50p 40.50p 29712784
27/01/2011 41.00p 41.25p 38.00p 39.50p 165102
26/01/2011 41.75p 42.00p 41.00p 41.25p 119259
25/01/2011 42.25p 43.00p 41.50p 41.75p 807723
24/01/2011 42.50p 42.50p 41.00p 42.25p 41576
21/01/2011 42.50p 42.50p 41.51p 42.50p 11177
20/01/2011 42.50p 42.50p 42.00p 42.50p 40999
19/01/2011 42.50p 42.78p 41.51p 42.50p 25681
18/01/2011 42.25p 42.95p 41.50p 42.50p 34684
17/01/2011 43.50p 43.50p 42.00p 42.50p 33217
14/01/2011 42.05p 43.50p 42.05p 43.00p 239706
13/01/2011 43.50p 43.50p 42.00p 43.00p 79663
12/01/2011 41.50p 43.50p 41.38p 43.00p 4577272
11/01/2011 40.95p 41.50p 40.50p 41.25p 1702573
10/01/2011 41.50p 42.00p 40.75p 41.00p 191654
07/01/2011 41.25p 41.75p 40.50p 41.50p 610609
06/01/2011 41.50p 41.75p 40.00p 41.25p 261722
05/01/2011 41.25p 42.00p 40.80p 41.25p 600548
04/01/2011 41.00p 42.02p 40.50p 41.25p 183390
31/12/2010 41.00p 41.70p 40.00p 41.00p 50502
30/12/2010 41.50p 41.90p 41.00p 41.00p 58354
29/12/2010 41.00p 41.90p 41.00p 41.50p 132342
24/12/2010 41.00p 41.90p 40.30p 41.00p 5525
23/12/2010 42.00p 42.00p 40.25p 41.00p 139715
22/12/2010 41.75p 42.25p 41.50p 42.00p 208652
21/12/2010 41.50p 42.00p 41.00p 41.75p 31764
20/12/2010 42.25p 42.25p 41.50p 41.50p 466228
17/12/2010 42.25p 42.26p 42.15p 42.25p 47989
16/12/2010 42.25p 42.90p 41.50p 42.25p 683491
15/12/2010 42.25p 42.50p 42.00p 42.25p 56600
14/12/2010 42.25p 42.39p 42.25p 42.25p 7081
13/12/2010 42.50p 42.69p 41.50p 42.25p 269303
10/12/2010 42.00p 42.75p 41.50p 42.50p 3194637
09/12/2010 39.50p 42.50p 39.50p 42.00p 897307
08/12/2010 39.25p 39.44p 39.06p 39.25p 65333
07/12/2010 39.25p 39.25p 39.00p 39.25p 91621
06/12/2010 39.25p 39.45p 39.00p 39.25p 86532
03/12/2010 39.25p 39.50p 39.00p 39.25p 70906
02/12/2010 39.50p 39.50p 39.00p 39.25p 134956
01/12/2010 39.50p 39.50p 39.45p 39.50p 15065
30/11/2010 39.75p 39.75p 39.25p 39.50p 83550
29/11/2010 39.75p 40.00p 39.50p 39.75p 336579
26/11/2010 39.50p 39.75p 39.28p 39.50p 138302
25/11/2010 39.50p 39.75p 39.25p 39.50p 247125
24/11/2010 39.50p 39.75p 39.25p 39.50p 516030
23/11/2010 39.75p 40.25p 39.25p 39.50p 84305
22/11/2010 39.50p 39.75p 39.00p 39.50p 1601785
19/11/2010 39.75p 39.75p 39.00p 39.50p 273500
18/11/2010 39.25p 39.86p 39.25p 39.75p 269005
17/11/2010 39.50p 39.50p 39.00p 39.25p 54680
16/11/2010 39.50p 39.50p 39.25p 39.50p 47152
15/11/2010 40.00p 40.87p 39.00p 39.50p 1247977
12/11/2010 39.50p 39.50p 38.75p 39.00p 69155
11/11/2010 39.00p 39.15p 38.81p 39.00p 235411
10/11/2010 39.25p 39.25p 38.75p 39.00p 302226
09/11/2010 39.00p 39.46p 38.75p 39.25p 539033
08/11/2010 39.00p 39.00p 38.75p 39.00p 658741
05/11/2010 38.50p 39.00p 38.30p 39.00p 1707019
04/11/2010 38.50p 38.75p 38.39p 38.50p 96003
03/11/2010 38.50p 38.50p 38.00p 38.50p 83110
02/11/2010 38.50p 39.00p 38.00p 38.50p 267422
01/11/2010 38.50p 39.00p 38.25p 38.50p 226583
29/10/2010 38.50p 38.80p 38.00p 38.50p 49329
28/10/2010 38.25p 38.80p 37.55p 38.50p 219963
27/10/2010 37.25p 38.50p 37.10p 38.25p 412721
26/10/2010 37.00p 37.50p 36.55p 37.25p 245416
25/10/2010 35.50p 38.95p 35.50p 36.75p 1829409
22/10/2010 35.50p 35.90p 35.10p 35.50p 243970
21/10/2010 34.50p 36.00p 34.50p 35.50p 326798
20/10/2010 33.00p 34.70p 32.25p 34.50p 1689481
19/10/2010 33.00p 33.75p 32.77p 33.00p 11948
18/10/2010 31.50p 34.00p 31.50p 33.00p 594781
15/10/2010 32.00p 32.70p 31.70p 32.00p 45521
14/10/2010 32.00p 32.80p 32.00p 32.00p 512311
13/10/2010 32.00p 32.87p 32.00p 32.00p 3384203
12/10/2010 33.50p 34.70p 31.50p 32.00p 820030
11/10/2010 29.50p 32.25p 29.50p 32.00p 243097
08/10/2010 29.25p 30.00p 29.25p 29.50p 2966000
07/10/2010 29.25p 29.25p 29.25p 29.25p 0
06/10/2010 29.25p 30.00p 28.75p 29.25p 1139435
05/10/2010 29.25p 29.50p 29.25p 29.25p 130000
04/10/2010 29.25p 29.80p 29.25p 29.25p 10067
01/10/2010 29.25p 29.25p 29.25p 29.25p 0
30/09/2010 29.25p 29.25p 29.25p 29.25p 0
29/09/2010 28.75p 29.50p 28.75p 29.25p 63503
28/09/2010 29.75p 30.43p 28.75p 28.75p 54201
27/09/2010 29.25p 29.25p 29.25p 29.25p 0
24/09/2010 29.25p 29.50p 29.00p 29.25p 184570
23/09/2010 28.50p 29.75p 28.50p 29.25p 242036
22/09/2010 28.50p 28.75p 28.15p 28.50p 228466
21/09/2010 28.50p 28.50p 28.14p 28.50p 20000
20/09/2010 28.50p 28.66p 28.25p 28.50p 1455714
17/09/2010 28.50p 28.66p 28.50p 28.50p 2150
16/09/2010 28.50p 28.66p 28.14p 28.50p 56188
15/09/2010 28.50p 28.50p 28.00p 28.50p 25000
14/09/2010 28.50p 28.70p 28.25p 28.50p 70000
13/09/2010 29.00p 29.50p 28.25p 28.50p 359733
10/09/2010 28.75p 29.50p 28.00p 28.75p 1510360
09/09/2010 29.00p 29.00p 28.00p 28.75p 517380
08/09/2010 28.50p 29.88p 28.50p 29.00p 80968
07/09/2010 28.25p 28.25p 28.25p 28.25p 0
06/09/2010 26.50p 30.00p 26.48p 28.25p 168729
03/09/2010 26.50p 26.50p 26.50p 26.50p 0
02/09/2010 27.00p 27.00p 26.48p 26.50p 18318
01/09/2010 27.00p 27.20p 26.28p 27.00p 6092
31/08/2010 27.00p 27.00p 27.00p 27.00p 0
27/08/2010 26.50p 26.50p 26.00p 26.50p 138190
26/08/2010 26.75p 26.75p 26.50p 26.50p 0
25/08/2010 27.00p 27.00p 26.74p 26.75p 12202
24/08/2010 26.75p 27.00p 26.75p 27.00p 1750
23/08/2010 27.00p 27.00p 26.00p 26.75p 1923
20/08/2010 27.25p 27.75p 27.25p 27.25p 8359
19/08/2010 27.00p 27.80p 27.00p 27.25p 2337
18/08/2010 27.00p 27.00p 26.00p 27.00p 3691
17/08/2010 27.75p 27.75p 27.00p 27.00p 46500
16/08/2010 27.75p 27.75p 27.75p 27.75p 0
13/08/2010 27.75p 27.75p 27.05p 27.75p 20334
12/08/2010 28.00p 28.50p 27.05p 27.75p 88870
11/08/2010 28.00p 28.00p 27.00p 28.00p 3502
10/08/2010 28.00p 28.45p 28.00p 28.00p 5226
09/08/2010 29.00p 29.00p 27.50p 28.00p 90000
06/08/2010 29.00p 29.12p 28.00p 29.00p 83525
05/08/2010 29.00p 29.12p 29.00p 29.00p 10000
04/08/2010 29.00p 29.21p 29.00p 29.00p 10202
03/08/2010 29.00p 29.21p 29.00p 29.00p 1000
02/08/2010 29.50p 29.50p 28.00p 29.00p 190000
30/07/2010 29.50p 29.75p 29.50p 29.50p 66000
29/07/2010 29.50p 30.13p 28.50p 29.50p 25090
28/07/2010 29.50p 29.50p 29.50p 29.50p 0
27/07/2010 29.50p 29.50p 29.50p 29.50p 0
26/07/2010 29.50p 30.50p 29.50p 29.50p 2423
23/07/2010 28.50p 29.50p 28.50p 29.50p 15000
22/07/2010 28.25p 28.73p 28.25p 28.25p 6989
21/07/2010 28.25p 28.25p 28.25p 28.25p 0
20/07/2010 28.25p 28.50p 27.86p 28.25p 211345
19/07/2010 28.25p 28.25p 27.52p 28.25p 582
16/07/2010 28.00p 28.25p 27.00p 28.25p 250000
15/07/2010 29.00p 29.00p 26.25p 28.00p 384793
14/07/2010 29.50p 30.00p 27.00p 29.00p 569500
13/07/2010 29.50p 29.50p 28.15p 29.50p 122200
12/07/2010 29.50p 29.50p 28.00p 29.50p 13782
09/07/2010 29.50p 29.50p 28.00p 29.50p 147500
08/07/2010 29.50p 29.50p 29.00p 29.50p 5000

*Close Price adjusted for both dividends and splits