OPG Power Ventures (OPG) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. OPG Power Ventures

Date Open High Low Close* Volume
25/09/2017 23.25p 23.25p 22.50p 22.50p 356248
22/09/2017 22.25p 23.50p 22.25p 23.25p 453809
21/09/2017 22.75p 22.75p 22.25p 22.25p 320887
20/09/2017 24.63p 24.63p 22.75p 22.75p 531467
19/09/2017 24.00p 24.75p 23.75p 24.63p 479465
18/09/2017 25.75p 25.75p 24.75p 24.75p 265951
15/09/2017 26.25p 26.25p 25.75p 25.75p 230540
14/09/2017 27.25p 27.25p 26.12p 26.25p 339405
13/09/2017 28.75p 28.75p 26.75p 27.25p 462790
12/09/2017 28.75p 29.00p 28.75p 28.75p 286673
11/09/2017 27.25p 29.12p 27.00p 28.75p 1275471
08/09/2017 26.25p 28.00p 26.25p 27.25p 908265
07/09/2017 26.25p 26.25p 26.25p 26.25p 211868
06/09/2017 25.87p 26.25p 25.87p 26.25p 386068
05/09/2017 27.25p 27.25p 26.00p 26.00p 1000
04/09/2017 30.50p 30.50p 27.50p 27.50p 25000
01/09/2017 31.63p 31.63p 30.25p 30.50p 578289
31/08/2017 31.87p 32.50p 31.63p 31.63p 10000
30/08/2017 38.00p 38.00p 31.00p 31.87p 25000
29/08/2017 42.25p 42.25p 42.25p 42.25p 111327
25/08/2017 42.25p 42.25p 42.25p 42.25p 23500
24/08/2017 42.25p 42.25p 42.25p 42.25p 97941
23/08/2017 42.50p 42.50p 42.25p 42.25p 277083
22/08/2017 42.50p 42.50p 42.50p 42.50p 274090
21/08/2017 42.50p 42.50p 42.50p 42.50p 47146
18/08/2017 42.50p 42.50p 42.50p 42.50p 193441
17/08/2017 42.25p 42.50p 42.25p 42.50p 1017103
16/08/2017 41.75p 42.25p 41.75p 42.25p 266349
15/08/2017 41.75p 41.75p 41.75p 41.75p 296544
14/08/2017 41.75p 41.75p 41.75p 41.75p 18256
11/08/2017 42.25p 42.25p 41.75p 41.75p 17680
10/08/2017 42.25p 42.25p 42.25p 42.25p 70857
09/08/2017 42.25p 42.25p 42.25p 42.25p 132292
08/08/2017 42.25p 42.25p 42.25p 42.25p 125430
07/08/2017 42.25p 42.25p 42.25p 42.25p 263650
04/08/2017 41.75p 42.25p 41.50p 42.25p 197440
03/08/2017 42.25p 42.25p 41.75p 41.75p 51372
02/08/2017 42.50p 43.00p 42.25p 42.25p 129902
01/08/2017 42.50p 42.75p 42.50p 42.50p 199127
31/07/2017 45.00p 45.00p 42.50p 42.50p 161387
28/07/2017 45.00p 45.00p 45.00p 45.00p 128330
27/07/2017 45.00p 45.00p 44.50p 45.00p 207102
26/07/2017 45.50p 45.50p 44.50p 45.00p 169863
25/07/2017 46.50p 46.50p 45.50p 45.50p 122533
24/07/2017 46.50p 46.50p 46.50p 46.50p 23991
21/07/2017 46.50p 46.50p 46.50p 46.50p 18602
20/07/2017 47.00p 47.00p 46.50p 46.50p 108232
19/07/2017 47.00p 47.00p 47.00p 47.00p 163139
18/07/2017 47.00p 47.00p 47.00p 47.00p 26628
17/07/2017 47.00p 47.00p 47.00p 47.00p 15916
14/07/2017 46.50p 47.00p 46.50p 47.00p 155216
13/07/2017 46.50p 46.50p 46.50p 46.50p 67899
12/07/2017 46.50p 46.50p 46.50p 46.50p 70779
11/07/2017 46.50p 46.50p 46.50p 46.50p 30639
10/07/2017 46.50p 46.50p 46.50p 46.50p 64763
07/07/2017 47.00p 47.00p 46.50p 46.50p 263300
06/07/2017 47.00p 47.00p 47.00p 47.00p 49435
05/07/2017 47.25p 47.25p 47.00p 47.00p 292486
04/07/2017 47.25p 47.50p 47.25p 47.25p 51511
03/07/2017 47.50p 47.50p 47.25p 47.25p 84797
30/06/2017 47.50p 47.50p 47.00p 47.50p 132048
29/06/2017 47.00p 47.50p 47.00p 47.50p 159303
28/06/2017 46.75p 47.00p 46.75p 47.00p 756217
27/06/2017 47.50p 47.50p 46.75p 46.75p 409816
26/06/2017 48.00p 48.00p 47.50p 47.50p 84386
23/06/2017 48.50p 48.50p 47.75p 48.00p 170594
22/06/2017 48.00p 48.50p 47.75p 48.50p 0
21/06/2017 47.00p 48.00p 47.00p 48.00p 0
20/06/2017 47.00p 47.00p 47.00p 47.00p 0
19/06/2017 46.50p 47.00p 46.50p 47.00p 0
16/06/2017 47.00p 47.00p 46.27p 46.50p 187623
15/06/2017 47.50p 48.00p 46.56p 47.00p 186448
14/06/2017 46.75p 48.40p 46.75p 48.00p 934040
13/06/2017 45.50p 48.00p 45.46p 46.75p 986960
12/06/2017 42.00p 46.70p 42.00p 45.50p 751825
09/06/2017 41.25p 42.30p 41.13p 42.00p 539752
08/06/2017 39.75p 41.00p 39.75p 40.50p 476583
07/06/2017 39.75p 40.80p 39.52p 39.75p 251117
06/06/2017 40.25p 40.50p 39.50p 39.75p 220117
05/06/2017 42.50p 42.68p 40.00p 40.25p 229789
02/06/2017 43.00p 43.00p 42.00p 42.50p 64646
01/06/2017 43.25p 43.25p 42.14p 43.00p 80867
31/05/2017 41.50p 44.60p 41.06p 43.25p 547166
30/05/2017 40.75p 41.25p 40.59p 41.25p 126744
26/05/2017 40.63p 41.00p 40.50p 40.75p 287069
25/05/2017 41.50p 41.50p 40.55p 40.63p 302006
24/05/2017 41.50p 42.00p 41.00p 41.50p 371903
23/05/2017 40.75p 41.50p 40.25p 41.25p 56327
22/05/2017 41.25p 41.37p 40.13p 40.75p 348840
19/05/2017 42.50p 42.50p 41.25p 41.25p 742902
18/05/2017 42.75p 42.90p 42.00p 42.50p 372918
17/05/2017 42.50p 43.00p 42.25p 42.75p 85676
16/05/2017 41.50p 43.00p 41.50p 42.50p 253709
15/05/2017 42.50p 43.00p 41.00p 41.50p 252073
12/05/2017 43.25p 43.34p 42.00p 42.50p 448136
11/05/2017 45.50p 45.50p 42.80p 43.25p 636304
10/05/2017 46.25p 47.00p 45.20p 45.25p 330282
09/05/2017 46.25p 47.00p 45.30p 46.25p 97059
08/05/2017 47.00p 47.18p 46.13p 46.25p 129013
05/05/2017 46.00p 47.20p 45.82p 47.00p 181660
04/05/2017 46.75p 47.00p 45.38p 46.00p 77674
03/05/2017 47.25p 47.50p 46.00p 46.75p 147660
02/05/2017 47.50p 47.70p 46.50p 47.25p 95013
28/04/2017 47.00p 47.50p 46.63p 47.50p 78426
27/04/2017 47.00p 47.19p 46.55p 46.75p 228485
26/04/2017 47.50p 47.75p 46.60p 47.00p 507050
25/04/2017 47.75p 48.00p 47.00p 47.50p 319745
24/04/2017 48.25p 48.25p 47.58p 47.75p 144733
21/04/2017 48.25p 48.75p 47.50p 48.25p 115316
20/04/2017 49.00p 49.00p 47.55p 48.25p 70684
19/04/2017 48.00p 49.00p 47.81p 49.00p 75818
18/04/2017 48.00p 48.00p 47.00p 48.00p 107310
13/04/2017 48.00p 48.20p 47.10p 48.00p 66846
12/04/2017 48.00p 49.00p 47.60p 48.00p 42402
11/04/2017 48.00p 48.20p 47.00p 48.00p 232244
10/04/2017 48.25p 48.25p 47.13p 48.00p 46995
07/04/2017 48.25p 48.37p 47.58p 48.25p 208230
06/04/2017 49.00p 49.00p 47.69p 48.25p 218744
05/04/2017 49.75p 49.75p 48.00p 49.00p 431369
04/04/2017 49.75p 49.75p 48.25p 49.25p 194885
03/04/2017 49.75p 50.00p 49.00p 49.75p 244136
31/03/2017 50.25p 50.75p 49.00p 49.75p 200221
30/03/2017 49.25p 50.00p 49.00p 49.75p 97623
29/03/2017 50.25p 50.75p 49.25p 49.25p 151641
28/03/2017 50.00p 51.15p 49.10p 50.25p 229906
27/03/2017 50.50p 50.60p 49.00p 50.00p 95524
24/03/2017 50.50p 51.00p 50.17p 50.50p 185116
23/03/2017 50.50p 50.90p 50.30p 50.50p 30759
22/03/2017 51.75p 52.00p 50.00p 50.75p 674969
21/03/2017 52.00p 52.50p 50.63p 51.75p 19943
20/03/2017 52.75p 53.45p 51.19p 52.00p 57907
17/03/2017 53.75p 54.30p 52.13p 52.75p 80088
16/03/2017 54.00p 55.00p 53.20p 53.75p 66761
15/03/2017 53.00p 54.75p 53.00p 54.00p 156643
14/03/2017 50.00p 54.20p 49.44p 53.00p 313442
13/03/2017 49.75p 50.82p 49.00p 50.00p 250282
10/03/2017 49.75p 50.75p 49.00p 49.75p 294756
09/03/2017 52.25p 52.75p 49.13p 49.75p 138419
08/03/2017 51.00p 52.40p 51.00p 52.25p 98105
07/03/2017 51.25p 53.00p 49.46p 51.00p 275740
06/03/2017 48.00p 51.97p 47.50p 51.25p 418988
03/03/2017 48.12p 48.50p 46.75p 48.00p 355472
02/03/2017 49.00p 49.11p 47.33p 48.12p 545450
01/03/2017 50.75p 50.75p 49.02p 49.25p 241131
28/02/2017 53.75p 54.11p 49.00p 50.75p 454871
27/02/2017 53.75p 54.50p 52.50p 53.00p 63471
24/02/2017 54.00p 54.00p 53.00p 53.75p 35016
23/02/2017 54.00p 54.43p 53.50p 54.00p 209303
22/02/2017 53.75p 54.50p 53.50p 54.00p 70336
21/02/2017 54.25p 54.77p 53.50p 53.75p 68594
20/02/2017 55.25p 55.25p 53.14p 54.25p 120485
17/02/2017 56.50p 56.50p 54.14p 55.25p 199423
16/02/2017 56.75p 56.75p 56.00p 56.50p 78468
15/02/2017 57.00p 57.40p 56.00p 56.75p 93889
14/02/2017 57.00p 57.75p 56.00p 57.00p 71389
13/02/2017 56.50p 57.75p 56.00p 57.00p 287403
10/02/2017 56.25p 56.75p 55.81p 56.50p 287474
09/02/2017 57.00p 57.25p 56.00p 56.25p 86828
08/02/2017 56.25p 57.60p 55.80p 57.00p 81431
07/02/2017 56.50p 56.50p 55.50p 56.25p 68340
06/02/2017 56.63p 56.88p 56.00p 56.50p 121837
03/02/2017 53.50p 56.90p 53.50p 56.63p 155940
02/02/2017 53.50p 53.90p 52.68p 53.50p 95279
01/02/2017 54.25p 54.25p 52.13p 53.50p 323530
31/01/2017 52.50p 54.90p 52.00p 54.25p 1269091
30/01/2017 56.50p 56.80p 52.32p 52.50p 291641
27/01/2017 57.00p 57.42p 56.25p 56.50p 51839
26/01/2017 58.50p 58.50p 54.25p 57.00p 893074
25/01/2017 61.75p 62.90p 61.62p 62.75p 48870
24/01/2017 62.25p 62.50p 61.00p 61.75p 78767
23/01/2017 62.25p 62.40p 61.50p 62.25p 40810
20/01/2017 61.25p 62.75p 60.80p 62.25p 170071
19/01/2017 61.50p 61.50p 60.12p 61.25p 83350
18/01/2017 61.50p 61.62p 61.01p 61.50p 30184
17/01/2017 62.00p 62.50p 61.00p 61.50p 82967
16/01/2017 62.25p 62.75p 61.50p 62.25p 150881
13/01/2017 63.00p 63.50p 61.12p 62.25p 250736
12/01/2017 63.50p 64.00p 62.00p 63.00p 100521
11/01/2017 62.50p 63.90p 62.13p 63.50p 518628
10/01/2017 62.25p 63.00p 61.70p 62.25p 110918
09/01/2017 62.50p 62.55p 61.18p 62.25p 49620
06/01/2017 63.50p 63.62p 62.00p 62.50p 170513
05/01/2017 63.50p 64.00p 63.00p 63.50p 41189
04/01/2017 62.50p 65.68p 62.50p 63.50p 120910
03/01/2017 63.00p 64.50p 62.00p 62.50p 235825
30/12/2016 62.00p 63.00p 61.22p 62.50p 36614
29/12/2016 60.75p 62.40p 60.56p 62.00p 130515
28/12/2016 60.25p 61.00p 60.25p 60.75p 154721
23/12/2016 61.00p 61.00p 60.00p 60.25p 131380
22/12/2016 62.00p 62.00p 61.00p 61.50p 125509
21/12/2016 63.00p 63.25p 61.62p 62.00p 107117
20/12/2016 64.00p 64.00p 62.58p 63.00p 140857
19/12/2016 64.00p 65.00p 63.02p 64.00p 181057
16/12/2016 65.00p 65.10p 63.00p 64.00p 265039
15/12/2016 64.00p 65.75p 63.50p 65.00p 191458
14/12/2016 63.75p 64.50p 63.50p 64.00p 79899
13/12/2016 64.25p 64.60p 63.50p 63.75p 170962
12/12/2016 66.50p 66.50p 63.50p 64.25p 219196
09/12/2016 66.50p 67.00p 66.00p 66.50p 245950
08/12/2016 66.50p 67.00p 66.00p 66.50p 72554

*Close Price adjusted for both dividends and splits