Origo Partners (OPP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/01/2016 1.33p 1.33p 1.33p 1.33p 0
20/01/2016 1.33p 1.33p 1.33p 1.33p 0
19/01/2016 1.33p 1.33p 1.15p 1.33p 10814
18/01/2016 1.33p 2.53p 1.33p 1.33p 0
15/01/2016 1.33p 1.33p 1.33p 1.33p 0
14/01/2016 1.33p 1.65p 1.15p 1.33p 12000
13/01/2016 1.33p 1.33p 1.33p 1.33p 0
12/01/2016 1.33p 1.33p 1.33p 1.33p 0
11/01/2016 1.33p 1.33p 1.33p 1.33p 0
08/01/2016 1.33p 1.33p 1.33p 1.33p 0
07/01/2016 1.33p 1.33p 1.15p 1.33p 15000
06/01/2016 1.50p 1.50p 1.25p 1.33p 125000
05/01/2016 1.50p 1.50p 1.20p 1.50p 100000
04/01/2016 1.50p 1.50p 1.40p 1.50p 41000
31/12/2015 1.50p 1.50p 1.50p 1.50p 0
30/12/2015 1.50p 1.50p 1.50p 1.50p 0
29/12/2015 1.50p 1.50p 1.26p 1.50p 10000
24/12/2015 1.50p 1.50p 1.40p 1.50p 10000
23/12/2015 1.50p 2.63p 1.26p 1.50p 10285
22/12/2015 1.50p 1.50p 1.50p 1.50p 0
21/12/2015 1.50p 1.50p 1.25p 1.50p 38000
18/12/2015 1.50p 1.50p 1.50p 1.50p 0
17/12/2015 1.50p 1.50p 1.50p 1.50p 0
16/12/2015 1.50p 1.75p 1.26p 1.50p 2285
15/12/2015 1.50p 1.50p 1.50p 1.50p 0
14/12/2015 1.50p 1.50p 1.50p 1.50p 0
11/12/2015 1.63p 1.63p 1.25p 1.50p 250000
10/12/2015 1.75p 1.75p 1.50p 1.63p 19425
09/12/2015 2.00p 2.00p 1.25p 1.88p 160000
08/12/2015 2.00p 2.78p 1.85p 2.00p 0
07/12/2015 2.00p 2.78p 1.85p 2.00p 0
04/12/2015 2.00p 2.78p 1.85p 2.00p 0
03/12/2015 2.00p 2.00p 2.00p 2.00p 0
02/12/2015 2.00p 2.00p 2.00p 2.00p 0
01/12/2015 2.00p 2.00p 2.00p 2.00p 0
30/11/2015 2.00p 2.00p 1.75p 2.00p 30000
27/11/2015 2.00p 2.00p 2.00p 2.00p 0
26/11/2015 2.00p 2.00p 2.00p 2.00p 0
25/11/2015 2.00p 2.00p 1.75p 2.00p 25000
24/11/2015 2.00p 2.00p 1.75p 2.00p 54000
23/11/2015 2.00p 2.00p 2.00p 2.00p 0
20/11/2015 2.00p 2.00p 1.99p 2.00p 24525
19/11/2015 2.00p 2.00p 1.75p 2.00p 600
18/11/2015 2.00p 2.78p 1.75p 2.00p 8000
17/11/2015 2.00p 2.00p 2.00p 2.00p 0
16/11/2015 2.00p 2.00p 2.00p 2.00p 0
13/11/2015 2.00p 2.00p 1.75p 2.00p 54000
12/11/2015 2.00p 2.00p 1.80p 2.00p 66275
11/11/2015 2.00p 2.00p 2.00p 2.00p 0
10/11/2015 2.00p 2.78p 1.85p 2.00p 0
09/11/2015 2.00p 2.00p 2.00p 2.00p 0
06/11/2015 2.00p 2.00p 2.00p 2.00p 0
05/11/2015 2.00p 2.00p 2.00p 2.00p 0
04/11/2015 2.00p 2.00p 1.80p 2.00p 13000
03/11/2015 2.00p 2.00p 2.00p 2.00p 0
02/11/2015 1.85p 2.00p 1.85p 2.00p 0
30/10/2015 2.00p 2.00p 2.00p 2.00p 0
29/10/2015 2.00p 2.78p 1.85p 2.00p 0
28/10/2015 2.00p 2.00p 2.00p 2.00p 0
27/10/2015 2.00p 2.00p 2.00p 2.00p 0
26/10/2015 2.00p 2.00p 2.00p 2.00p 4000
23/10/2015 2.00p 2.00p 1.75p 2.00p 76000
22/10/2015 2.00p 2.00p 1.75p 2.00p 13523
21/10/2015 2.00p 2.00p 2.00p 2.00p 0
20/10/2015 2.00p 2.00p 2.00p 2.00p 0
19/10/2015 2.15p 2.15p 1.30p 2.00p 95000
16/10/2015 2.23p 2.23p 2.10p 2.20p 193000
15/10/2015 2.23p 2.23p 2.15p 2.23p 100000
14/10/2015 2.23p 2.23p 2.15p 2.23p 50000
13/10/2015 2.23p 2.25p 2.15p 2.23p 150000
12/10/2015 2.28p 2.28p 2.25p 2.25p 367500
09/10/2015 2.28p 2.28p 2.25p 2.28p 150000
08/10/2015 2.45p 2.45p 2.25p 2.28p 250000
07/10/2015 2.45p 2.45p 2.40p 2.45p 125000
06/10/2015 2.45p 3.38p 2.40p 2.45p 90000
05/10/2015 2.45p 2.45p 2.40p 2.45p 86353
02/10/2015 2.45p 2.45p 2.25p 2.45p 200000
01/10/2015 2.55p 2.55p 2.40p 2.45p 229762
30/09/2015 2.68p 3.45p 2.50p 2.58p 10384
29/09/2015 2.88p 3.50p 2.60p 2.68p 225000
28/09/2015 2.78p 2.78p 2.66p 2.78p 7500
25/09/2015 3.03p 3.50p 3.00p 3.03p 0
24/09/2015 3.03p 3.08p 3.03p 3.03p 0
23/09/2015 3.08p 3.08p 3.08p 3.08p 0
22/09/2015 3.15p 3.15p 2.65p 3.08p 32014
21/09/2015 3.15p 3.15p 2.65p 3.15p 50000
18/09/2015 2.80p 3.08p 2.65p 3.08p 66747
17/09/2015 2.90p 2.90p 2.80p 2.90p 100000
16/09/2015 2.90p 2.90p 2.80p 2.90p 100000
15/09/2015 2.90p 2.90p 2.80p 2.90p 50000
14/09/2015 2.90p 2.90p 2.80p 2.90p 70875
11/09/2015 2.90p 2.90p 2.15p 2.90p 6000000
10/09/2015 2.90p 2.90p 2.80p 2.90p 76772
09/09/2015 3.13p 3.13p 2.90p 2.90p 217036
08/09/2015 3.13p 3.13p 3.00p 3.13p 50000
07/09/2015 3.13p 3.25p 3.00p 3.13p 72215
04/09/2015 3.13p 3.13p 3.13p 3.13p 0
03/09/2015 3.75p 3.75p 3.00p 3.13p 65487
02/09/2015 3.75p 3.75p 3.50p 3.75p 50000
01/09/2015 3.75p 3.75p 3.50p 3.75p 150000
28/08/2015 3.75p 3.75p 3.50p 3.75p 100000
27/08/2015 3.75p 3.75p 3.75p 3.75p 0
26/08/2015 3.75p 3.75p 3.50p 3.75p 50000
25/08/2015 3.75p 3.75p 3.50p 3.75p 51444
24/08/2015 3.75p 3.75p 3.50p 3.75p 129000
21/08/2015 3.75p 3.75p 3.50p 3.75p 13000
20/08/2015 3.75p 3.75p 3.75p 3.75p 0
19/08/2015 3.75p 6.25p 3.50p 3.75p 50000
18/08/2015 3.75p 3.75p 3.50p 3.75p 81826
17/08/2015 3.75p 3.75p 3.50p 3.75p 51000
14/08/2015 3.75p 3.75p 3.75p 3.75p 0
13/08/2015 3.75p 3.75p 3.50p 3.75p 118174
12/08/2015 3.75p 3.75p 3.75p 3.75p 0
11/08/2015 3.75p 3.75p 3.50p 3.75p 50000
10/08/2015 3.75p 3.75p 3.50p 3.75p 90000
07/08/2015 3.75p 3.75p 3.50p 3.75p 151487
06/08/2015 3.75p 3.75p 3.75p 3.75p 0
05/08/2015 3.75p 3.75p 3.25p 3.75p 110000
04/08/2015 3.75p 3.75p 3.50p 3.75p 67000
03/08/2015 3.75p 3.75p 3.50p 3.75p 71339
31/07/2015 3.75p 3.75p 3.50p 3.75p 150000
30/07/2015 3.75p 3.75p 3.50p 3.75p 50000
29/07/2015 3.75p 6.25p 3.50p 3.75p 50000
28/07/2015 3.75p 3.75p 3.75p 3.75p 0
27/07/2015 3.75p 3.75p 3.50p 3.75p 200000
24/07/2015 3.75p 6.25p 3.50p 3.75p 50000
23/07/2015 3.75p 3.75p 3.50p 3.75p 100461
22/07/2015 3.75p 3.75p 3.50p 3.75p 50000
21/07/2015 3.75p 3.75p 3.50p 3.75p 50000
20/07/2015 3.75p 3.75p 3.50p 3.75p 50000
17/07/2015 3.75p 3.75p 3.00p 3.75p 150000
16/07/2015 3.88p 3.88p 3.00p 3.75p 2005487
15/07/2015 3.88p 3.88p 3.75p 3.88p 30000
14/07/2015 4.13p 4.13p 3.50p 3.88p 141259
13/07/2015 4.13p 6.50p 4.00p 4.13p 372000
10/07/2015 4.13p 4.13p 4.00p 4.13p 65000
09/07/2015 4.13p 4.13p 4.00p 4.13p 60000
08/07/2015 4.13p 4.13p 4.00p 4.13p 50000
07/07/2015 4.13p 4.13p 4.00p 4.13p 75100
06/07/2015 4.13p 6.50p 4.00p 4.13p 50000
03/07/2015 4.13p 4.13p 4.13p 4.13p 0
02/07/2015 4.13p 4.13p 4.13p 4.13p 0
01/07/2015 4.13p 4.13p 4.00p 4.13p 78787
30/06/2015 4.13p 4.13p 4.13p 4.13p 0
29/06/2015 4.13p 4.38p 4.13p 4.13p 0
26/06/2015 4.38p 4.38p 4.25p 4.38p 50000
25/06/2015 4.38p 4.38p 4.25p 4.38p 444800
24/06/2015 4.38p 4.38p 4.25p 4.38p 50000
23/06/2015 4.38p 4.38p 2.90p 4.38p 5866960
22/06/2015 4.38p 4.38p 4.25p 4.38p 9645
19/06/2015 4.38p 4.38p 4.38p 4.38p 0
18/06/2015 4.38p 4.38p 4.38p 4.38p 0
17/06/2015 4.38p 6.75p 4.25p 4.38p 161100
16/06/2015 4.38p 4.38p 4.25p 4.38p 50000
15/06/2015 4.38p 4.38p 4.25p 4.38p 50000
12/06/2015 4.38p 4.38p 4.00p 4.38p 246207
11/06/2015 4.38p 6.75p 4.25p 4.38p 50000
10/06/2015 4.38p 4.38p 4.25p 4.38p 44543
09/06/2015 4.38p 4.38p 4.25p 4.38p 56500
08/06/2015 4.63p 4.63p 4.25p 4.38p 61219
05/06/2015 4.88p 4.88p 4.85p 4.88p 20124
04/06/2015 4.88p 4.88p 4.75p 4.88p 50000
03/06/2015 4.88p 4.88p 4.75p 4.88p 2500
02/06/2015 4.88p 4.88p 4.75p 4.88p 50000
01/06/2015 4.88p 4.88p 4.88p 4.88p 0
29/05/2015 4.88p 4.88p 4.75p 4.88p 50000
28/05/2015 4.88p 4.88p 4.75p 4.88p 12000
27/05/2015 4.88p 4.88p 4.75p 4.88p 10200
26/05/2015 4.88p 4.88p 4.75p 4.88p 172000
22/05/2015 4.88p 4.88p 4.75p 4.88p 72403
21/05/2015 4.88p 4.88p 4.75p 4.88p 50000
20/05/2015 4.88p 4.88p 4.88p 4.88p 0
19/05/2015 4.88p 4.88p 4.50p 4.88p 100000
18/05/2015 4.88p 4.88p 4.75p 4.88p 50000
15/05/2015 4.88p 4.88p 4.88p 4.88p 0
14/05/2015 4.88p 4.88p 4.75p 4.88p 50000
13/05/2015 4.88p 4.88p 4.75p 4.88p 119383
12/05/2015 4.88p 4.88p 4.88p 4.88p 0
11/05/2015 4.88p 4.88p 4.75p 4.88p 50000
08/05/2015 4.88p 4.88p 4.38p 4.88p 1629000
07/05/2015 5.00p 5.00p 4.55p 4.88p 308109
06/05/2015 5.25p 5.25p 5.00p 5.13p 141500
05/05/2015 5.38p 5.38p 5.38p 5.38p 0
01/05/2015 5.38p 5.38p 5.00p 5.38p 169000
30/04/2015 5.38p 5.38p 5.00p 5.38p 150000
29/04/2015 5.38p 5.38p 5.25p 5.38p 50000
28/04/2015 5.38p 5.38p 5.35p 5.38p 80000
27/04/2015 5.38p 5.38p 5.25p 5.38p 140000
24/04/2015 5.38p 5.38p 5.10p 5.38p 120800
23/04/2015 5.38p 5.38p 5.25p 5.38p 100000
22/04/2015 5.38p 5.40p 5.38p 5.38p 3000
21/04/2015 5.38p 5.38p 5.38p 5.38p 0
20/04/2015 5.50p 5.63p 5.38p 5.38p 236769
17/04/2015 5.50p 5.50p 5.25p 5.50p 6433
16/04/2015 5.50p 5.50p 5.50p 5.50p 0
15/04/2015 5.50p 5.50p 5.25p 5.50p 55150
14/04/2015 5.50p 5.50p 5.50p 5.50p 0
13/04/2015 5.50p 5.50p 5.25p 5.50p 2060
10/04/2015 5.50p 5.50p 5.25p 5.50p 20000
09/04/2015 5.50p 5.50p 5.50p 5.50p 0

*Close Price adjusted for both dividends and splits