Origo Partners (OPP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/11/2016 1.75p 1.75p 1.75p 1.75p 0
02/11/2016 1.63p 1.75p 1.59p 1.75p 18082
01/11/2016 1.63p 1.63p 1.63p 1.63p 0
31/10/2016 1.63p 1.63p 1.50p 1.63p 0
28/10/2016 1.63p 1.63p 1.63p 1.63p 0
27/10/2016 1.63p 1.63p 1.59p 1.63p 10881
26/10/2016 1.63p 1.63p 1.53p 1.63p 40000
25/10/2016 1.63p 1.63p 1.63p 1.63p 0
24/10/2016 1.63p 1.63p 1.63p 1.63p 0
21/10/2016 1.63p 1.63p 1.50p 1.63p 35000
20/10/2016 1.63p 1.63p 1.60p 1.63p 10847
19/10/2016 1.63p 1.63p 1.63p 1.63p 0
18/10/2016 1.63p 1.63p 1.63p 1.63p 0
17/10/2016 1.63p 1.63p 1.50p 1.63p 9123
14/10/2016 1.63p 1.63p 1.39p 1.63p 445570
13/10/2016 1.63p 1.70p 1.50p 1.63p 1562218
12/10/2016 1.63p 1.63p 1.63p 1.63p 0
11/10/2016 1.63p 1.63p 1.63p 1.63p 0
10/10/2016 1.75p 1.75p 1.50p 1.63p 1000000
07/10/2016 1.75p 1.75p 1.30p 1.75p 881882
06/10/2016 1.88p 1.88p 1.30p 1.75p 320943
05/10/2016 1.88p 1.88p 1.75p 1.88p 148387
04/10/2016 1.75p 1.90p 1.75p 1.88p 7055
03/10/2016 1.88p 1.88p 1.56p 1.75p 460000
30/09/2016 1.88p 1.88p 1.75p 1.88p 94678
29/09/2016 2.13p 2.13p 1.75p 2.13p 514389
28/09/2016 1.88p 2.20p 1.85p 2.13p 807258
27/09/2016 1.75p 2.00p 1.75p 1.88p 1752449
26/09/2016 1.75p 1.75p 1.50p 1.75p 108564
23/09/2016 1.75p 1.75p 1.65p 1.75p 722768
22/09/2016 1.75p 1.75p 1.50p 1.75p 148495
21/09/2016 1.75p 1.75p 1.50p 1.75p 119305
20/09/2016 1.75p 1.75p 1.55p 1.75p 57263
19/09/2016 2.00p 2.00p 1.62p 1.75p 249779
16/09/2016 1.75p 2.09p 1.75p 2.00p 315458
15/09/2016 1.63p 1.84p 1.63p 1.75p 402609
14/09/2016 1.88p 1.88p 1.63p 1.63p 578598
13/09/2016 1.88p 1.88p 1.75p 1.88p 22642
12/09/2016 1.75p 1.88p 1.75p 1.88p 187902
09/09/2016 1.75p 1.85p 1.50p 1.75p 667681
08/09/2016 2.50p 2.72p 1.62p 1.75p 2768289
07/09/2016 0.38p 3.40p 0.38p 2.50p 18636334
06/09/2016 0.43p 1.68p 1.68p 0.28p 0
05/09/2016 0.43p 1.68p 1.68p 0.28p 0
02/09/2016 0.43p 1.68p 1.68p 0.28p 0
01/09/2016 0.43p 1.68p 1.68p 0.28p 0
31/08/2016 0.43p 1.68p 1.68p 0.28p 0
30/08/2016 0.43p 1.68p 1.68p 0.28p 0
26/08/2016 0.43p 1.68p 1.68p 0.28p 0
25/08/2016 0.43p 1.68p 1.68p 0.28p 0
24/08/2016 0.43p 1.68p 1.68p 0.28p 0
23/08/2016 0.43p 1.68p 1.68p 0.28p 0
22/08/2016 0.43p 1.68p 1.68p 0.28p 0
19/08/2016 0.43p 1.68p 1.68p 0.28p 0
18/08/2016 0.43p 1.68p 1.68p 0.28p 0
17/08/2016 0.43p 1.68p 1.68p 0.28p 0
16/08/2016 0.43p 1.68p 1.68p 0.28p 0
15/08/2016 0.43p 1.68p 1.68p 0.28p 0
12/08/2016 0.43p 1.68p 1.68p 0.28p 0
11/08/2016 0.43p 1.68p 1.68p 0.28p 0
10/08/2016 0.43p 1.68p 1.68p 0.28p 0
09/08/2016 0.43p 1.68p 1.68p 0.28p 0
08/08/2016 0.43p 1.68p 1.68p 0.28p 0
05/08/2016 0.43p 1.68p 1.68p 0.28p 0
04/08/2016 0.43p 1.68p 1.68p 0.28p 0
03/08/2016 0.43p 1.68p 1.68p 0.28p 0
02/08/2016 0.43p 1.68p 1.68p 0.28p 0
01/08/2016 0.43p 1.68p 1.68p 0.28p 0
29/07/2016 0.43p 1.68p 1.68p 0.28p 0
28/07/2016 0.43p 1.68p 1.68p 0.28p 0
27/07/2016 0.43p 1.68p 1.68p 0.28p 0
26/07/2016 0.43p 1.68p 1.68p 0.28p 0
25/07/2016 0.43p 1.68p 1.68p 0.28p 0
22/07/2016 0.43p 1.68p 1.68p 0.28p 0
21/07/2016 0.43p 1.68p 1.68p 0.28p 0
20/07/2016 0.43p 1.68p 1.68p 0.28p 0
19/07/2016 0.43p 1.68p 1.68p 0.28p 0
18/07/2016 0.43p 1.68p 1.68p 0.28p 0
15/07/2016 0.43p 1.68p 1.68p 0.28p 0
14/07/2016 0.43p 1.68p 1.68p 0.28p 0
13/07/2016 0.43p 1.68p 1.68p 0.28p 0
12/07/2016 0.43p 1.68p 1.68p 0.28p 0
11/07/2016 0.43p 1.68p 1.68p 0.28p 0
08/07/2016 0.43p 1.68p 1.68p 0.28p 0
07/07/2016 0.43p 1.68p 1.68p 0.28p 0
06/07/2016 0.43p 1.68p 1.68p 0.28p 0
05/07/2016 0.43p 1.68p 1.68p 0.28p 0
04/07/2016 0.43p 1.68p 1.68p 0.28p 0
01/07/2016 0.43p 1.68p 1.68p 0.28p 0
30/06/2016 0.43p 1.68p 1.68p 0.28p 0
29/06/2016 0.43p 1.68p 1.68p 0.28p 0
28/06/2016 0.43p 1.68p 1.68p 0.28p 0
27/06/2016 0.43p 1.68p 1.68p 0.28p 0
24/06/2016 0.43p 1.68p 1.68p 0.28p 0
23/06/2016 0.43p 1.68p 1.68p 0.28p 0
22/06/2016 0.43p 1.68p 1.68p 0.28p 0
21/06/2016 0.43p 1.68p 1.68p 0.28p 0
20/06/2016 0.43p 1.68p 1.68p 0.28p 0
17/06/2016 0.43p 1.68p 1.68p 0.28p 0
16/06/2016 0.43p 1.68p 1.68p 0.28p 0
15/06/2016 0.43p 1.68p 1.68p 0.28p 0
14/06/2016 0.43p 1.68p 1.68p 0.28p 0
13/06/2016 0.43p 1.68p 1.68p 0.28p 0
10/06/2016 0.43p 1.68p 1.68p 0.28p 0
09/06/2016 0.43p 1.68p 1.68p 0.28p 0
08/06/2016 0.43p 1.68p 1.68p 0.28p 0
07/06/2016 0.43p 1.68p 1.68p 0.28p 0
06/06/2016 0.43p 1.68p 1.68p 0.28p 0
03/06/2016 0.43p 1.68p 1.68p 0.28p 0
02/06/2016 0.43p 1.68p 1.68p 0.28p 0
01/06/2016 0.43p 1.68p 1.68p 0.28p 0
31/05/2016 0.43p 1.68p 1.68p 0.28p 0
27/05/2016 0.43p 1.68p 1.68p 0.28p 0
26/05/2016 0.43p 1.68p 1.68p 0.28p 0
25/05/2016 0.43p 1.68p 1.68p 0.28p 0
24/05/2016 0.43p 1.68p 1.68p 0.28p 0
23/05/2016 0.43p 1.68p 1.68p 0.28p 0
20/05/2016 0.43p 1.68p 1.68p 0.28p 0
19/05/2016 0.43p 1.68p 1.68p 0.28p 0
18/05/2016 0.43p 1.68p 1.68p 0.28p 0
17/05/2016 0.43p 1.68p 1.68p 0.28p 0
16/05/2016 0.43p 1.68p 1.68p 0.28p 0
13/05/2016 0.43p 1.68p 1.68p 0.28p 0
12/05/2016 0.43p 1.68p 1.68p 0.28p 0
11/05/2016 0.43p 1.68p 1.68p 0.28p 0
10/05/2016 0.43p 1.68p 1.68p 0.28p 0
09/05/2016 0.43p 1.68p 1.68p 0.28p 0
06/05/2016 0.43p 1.68p 1.68p 0.28p 0
05/05/2016 0.43p 1.68p 1.68p 0.28p 0
04/05/2016 0.43p 1.68p 1.68p 0.28p 0
03/05/2016 0.43p 1.68p 1.68p 0.28p 0
29/04/2016 0.43p 1.68p 1.68p 0.28p 0
28/04/2016 0.43p 1.68p 1.68p 0.28p 0
27/04/2016 0.43p 1.68p 1.68p 0.28p 0
26/04/2016 0.43p 1.68p 1.68p 0.28p 0
25/04/2016 0.43p 1.68p 1.68p 0.28p 0
22/04/2016 0.43p 1.68p 1.68p 0.28p 0
21/04/2016 0.43p 1.68p 1.68p 0.28p 0
20/04/2016 0.43p 1.68p 1.68p 0.28p 0
19/04/2016 0.43p 1.68p 1.68p 0.28p 0
18/04/2016 0.43p 1.68p 1.68p 0.28p 0
15/04/2016 0.43p 1.68p 1.68p 0.28p 0
14/04/2016 0.43p 1.68p 1.68p 0.28p 0
13/04/2016 0.43p 1.68p 1.68p 0.28p 0
12/04/2016 0.43p 1.68p 1.68p 0.28p 0
11/04/2016 0.43p 1.68p 1.68p 0.28p 0
08/04/2016 0.43p 1.68p 1.68p 0.28p 0
07/04/2016 0.43p 1.68p 1.68p 0.28p 0
06/04/2016 0.43p 1.68p 1.68p 0.28p 0
05/04/2016 0.43p 1.68p 1.68p 0.28p 0
04/04/2016 0.43p 1.68p 1.68p 0.28p 0
01/04/2016 0.43p 1.68p 1.68p 0.28p 0
31/03/2016 0.43p 1.68p 1.68p 0.28p 0
30/03/2016 0.43p 1.68p 1.68p 0.28p 0
29/03/2016 0.43p 1.68p 1.68p 0.28p 0
24/03/2016 0.43p 1.68p 1.68p 0.28p 0
23/03/2016 0.43p 1.68p 1.68p 0.28p 0
22/03/2016 0.43p 1.68p 1.68p 0.28p 0
21/03/2016 0.43p 1.68p 1.68p 0.28p 0
18/03/2016 0.43p 1.68p 1.68p 0.28p 0
17/03/2016 0.43p 1.68p 1.68p 0.28p 0
16/03/2016 0.43p 1.68p 1.68p 0.28p 0
15/03/2016 0.43p 1.68p 1.68p 0.28p 0
14/03/2016 0.43p 1.68p 0.28p 0.28p 0
11/03/2016 0.43p 1.68p 0.28p 0.28p 0
10/03/2016 0.43p 0.43p 0.25p 0.28p 153076
09/03/2016 0.43p 0.43p 0.43p 0.43p 0
08/03/2016 0.43p 1.85p 0.40p 0.43p 21663
07/03/2016 0.55p 0.55p 0.40p 0.43p 319298
04/03/2016 0.55p 0.55p 0.50p 0.55p 20000
03/03/2016 0.55p 1.95p 0.53p 0.55p 0
02/03/2016 0.63p 0.63p 0.25p 0.55p 388000
01/03/2016 0.55p 0.55p 0.55p 0.55p 0
29/02/2016 0.55p 0.55p 0.55p 0.55p 0
26/02/2016 0.63p 0.63p 0.55p 0.55p 0
25/02/2016 0.63p 0.63p 0.50p 0.63p 20000
24/02/2016 0.63p 0.63p 0.63p 0.63p 0
23/02/2016 0.63p 0.63p 0.63p 0.63p 0
22/02/2016 0.63p 0.63p 0.63p 0.63p 0
19/02/2016 0.63p 0.63p 0.50p 0.63p 3000
18/02/2016 0.63p 0.63p 0.50p 0.63p 18000
17/02/2016 0.93p 1.95p 0.60p 0.63p 330000
16/02/2016 0.95p 1.05p 0.93p 0.93p 0
15/02/2016 1.08p 1.08p 1.05p 1.05p 1000000
12/02/2016 0.98p 1.08p 0.90p 1.08p 1159324
11/02/2016 0.98p 1.00p 0.95p 0.98p 1050000
10/02/2016 0.98p 0.98p 0.96p 0.98p 75000
09/02/2016 0.98p 0.98p 0.98p 0.98p 0
08/02/2016 0.98p 0.98p 0.95p 0.98p 15000
05/02/2016 1.33p 1.33p 0.98p 0.98p 460278
04/02/2016 1.33p 1.33p 1.33p 1.33p 0
03/02/2016 1.33p 1.33p 1.15p 1.33p 5000
02/02/2016 1.33p 1.33p 1.15p 1.33p 70000
01/02/2016 1.33p 1.33p 1.15p 1.33p 6835
29/01/2016 1.33p 1.33p 1.15p 1.33p 19000
28/01/2016 1.33p 1.33p 1.33p 1.33p 0
27/01/2016 1.33p 1.33p 1.30p 1.33p 0
26/01/2016 1.33p 2.53p 1.30p 1.33p 0
25/01/2016 1.33p 2.53p 1.15p 1.33p 129000
22/01/2016 1.33p 1.33p 1.33p 1.33p 0

*Close Price adjusted for both dividends and splits