OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/10/2013 61.00p 63.00p 60.00p 61.00p 40063
09/10/2013 61.00p 61.00p 60.00p 61.00p 177292
08/10/2013 61.00p 61.00p 60.50p 61.00p 29898
07/10/2013 61.00p 61.80p 60.00p 61.00p 297820
04/10/2013 60.50p 62.00p 60.00p 61.00p 140978
03/10/2013 59.25p 61.60p 58.80p 60.50p 881297
02/10/2013 59.75p 59.88p 58.60p 59.25p 30425
01/10/2013 60.00p 60.00p 58.90p 59.75p 10055
30/09/2013 60.75p 61.18p 59.00p 60.00p 75875
27/09/2013 60.75p 61.18p 59.53p 60.75p 14618
26/09/2013 61.00p 61.25p 59.00p 60.75p 166476
25/09/2013 58.25p 62.13p 58.25p 61.00p 124218
24/09/2013 56.00p 58.80p 55.30p 58.25p 2301749
23/09/2013 53.50p 56.40p 53.00p 56.00p 215081
20/09/2013 53.50p 53.50p 53.10p 53.50p 7064
19/09/2013 53.50p 53.50p 53.00p 53.50p 26059
18/09/2013 53.50p 53.60p 52.00p 53.50p 67395
17/09/2013 52.75p 53.80p 52.03p 53.50p 462105
16/09/2013 52.75p 52.95p 52.00p 52.75p 139931
13/09/2013 52.75p 52.75p 52.50p 52.75p 31818
12/09/2013 53.00p 53.40p 52.00p 52.75p 59045
11/09/2013 53.75p 53.75p 52.00p 53.00p 52824
10/09/2013 54.00p 54.00p 52.00p 53.75p 322909
09/09/2013 54.00p 54.00p 53.50p 54.00p 114164
06/09/2013 54.00p 54.00p 53.50p 54.00p 131202
05/09/2013 54.00p 54.00p 53.50p 54.00p 37129
04/09/2013 54.00p 54.00p 53.50p 54.00p 33042
03/09/2013 54.00p 54.00p 53.50p 54.00p 179017
02/09/2013 54.00p 54.25p 53.50p 54.25p 64312
30/08/2013 54.25p 54.25p 53.50p 54.25p 126034
29/08/2013 54.00p 54.25p 53.50p 54.25p 51757
28/08/2013 50.25p 54.00p 49.58p 54.00p 710999
27/08/2013 54.50p 54.50p 48.00p 50.25p 433341
23/08/2013 55.00p 55.25p 53.00p 54.00p 336196
22/08/2013 58.00p 58.10p 54.00p 55.00p 514194
21/08/2013 61.00p 61.20p 57.00p 58.00p 253335
20/08/2013 64.00p 64.00p 59.10p 61.00p 534972
19/08/2013 64.00p 64.50p 63.00p 64.00p 90661
16/08/2013 64.00p 64.50p 63.00p 64.00p 54702
15/08/2013 64.50p 65.00p 63.00p 64.00p 185785
14/08/2013 63.50p 64.90p 63.00p 63.00p 206688
13/08/2013 63.00p 65.40p 62.25p 63.50p 204210
12/08/2013 60.50p 62.80p 60.50p 62.50p 162290
09/08/2013 60.50p 60.50p 59.00p 60.00p 125200
08/08/2013 63.00p 64.00p 58.50p 60.50p 829300
07/08/2013 63.00p 63.00p 62.00p 63.00p 23244
06/08/2013 66.25p 66.25p 62.50p 63.00p 174699
05/08/2013 68.75p 69.00p 65.10p 66.25p 800186
02/08/2013 69.00p 69.50p 68.00p 68.75p 16173
01/08/2013 69.00p 69.50p 68.25p 69.00p 8261
31/07/2013 69.75p 70.00p 67.00p 69.00p 140885
30/07/2013 70.75p 70.75p 69.00p 69.75p 64134
29/07/2013 71.00p 72.00p 70.00p 70.75p 200829
26/07/2013 70.50p 70.95p 70.00p 70.50p 0
25/07/2013 70.50p 70.95p 70.00p 70.50p 3736
24/07/2013 71.75p 72.00p 70.25p 70.50p 124194
23/07/2013 71.75p 73.00p 71.50p 72.00p 101792
22/07/2013 69.25p 72.90p 69.25p 71.75p 50155
19/07/2013 69.25p 70.00p 69.00p 69.25p 38997
18/07/2013 69.25p 69.75p 68.50p 69.25p 26422
17/07/2013 69.25p 69.38p 68.50p 69.25p 0
16/07/2013 69.25p 69.38p 68.50p 69.25p 1687202
15/07/2013 69.50p 70.00p 68.50p 69.25p 92323
12/07/2013 70.00p 70.00p 69.50p 69.50p 22426
11/07/2013 70.00p 70.10p 69.50p 70.00p 175966
10/07/2013 70.00p 70.25p 69.50p 70.00p 26779
09/07/2013 70.00p 70.30p 69.70p 70.00p 23998
08/07/2013 69.00p 70.30p 69.00p 70.00p 46606
05/07/2013 69.50p 70.00p 69.00p 69.00p 48261
04/07/2013 69.75p 70.00p 69.05p 69.50p 27782
03/07/2013 70.50p 70.60p 69.75p 69.75p 122580
02/07/2013 70.50p 71.00p 70.01p 70.50p 719002
01/07/2013 72.00p 72.00p 70.03p 70.75p 74292
28/06/2013 72.00p 72.10p 71.50p 72.00p 241681
27/06/2013 72.00p 72.48p 71.50p 72.00p 91495
26/06/2013 67.50p 72.00p 67.50p 71.75p 3080057
25/06/2013 67.50p 68.25p 66.15p 67.50p 1573697
24/06/2013 66.25p 67.00p 66.00p 66.75p 56925
21/06/2013 65.75p 66.75p 64.50p 66.00p 261737
20/06/2013 64.00p 66.50p 64.00p 65.75p 52291
19/06/2013 64.00p 64.50p 63.00p 64.00p 45951
18/06/2013 64.00p 64.00p 63.00p 64.00p 1077900
17/06/2013 64.00p 64.50p 63.00p 64.00p 8775
14/06/2013 64.00p 64.00p 63.00p 64.00p 694
13/06/2013 65.50p 65.50p 63.00p 64.00p 715710
12/06/2013 66.00p 66.50p 65.24p 65.50p 4600
11/06/2013 66.00p 66.10p 65.12p 66.00p 11488
10/06/2013 65.50p 65.89p 65.00p 65.50p 30533
07/06/2013 65.75p 65.75p 65.00p 65.50p 100768
06/06/2013 65.75p 65.90p 65.17p 65.75p 9390
05/06/2013 66.00p 66.25p 65.25p 65.75p 11644
04/06/2013 66.00p 66.00p 65.34p 66.00p 71500
03/06/2013 66.00p 66.50p 66.00p 66.00p 111200
31/05/2013 66.00p 66.26p 65.00p 66.00p 116242
30/05/2013 66.00p 66.08p 65.50p 66.00p 77478
29/05/2013 66.50p 67.00p 65.00p 66.00p 140164
28/05/2013 65.75p 66.36p 64.00p 65.75p 109522
24/05/2013 66.00p 66.00p 65.50p 65.75p 25735
23/05/2013 66.75p 67.00p 66.00p 66.00p 101289
22/05/2013 67.25p 67.25p 66.75p 66.75p 16393
21/05/2013 68.50p 69.00p 67.00p 67.00p 202438
20/05/2013 64.25p 71.00p 64.25p 68.75p 298673
17/05/2013 63.00p 65.00p 62.20p 64.25p 65847
16/05/2013 63.00p 63.80p 62.12p 63.00p 10554
15/05/2013 63.00p 63.80p 62.12p 63.00p 13044
14/05/2013 63.00p 63.75p 62.00p 63.00p 32034
13/05/2013 63.00p 63.90p 62.00p 63.00p 9672
10/05/2013 62.00p 63.70p 61.40p 63.00p 33685
09/05/2013 61.25p 62.70p 60.75p 62.00p 97367
08/05/2013 61.25p 61.62p 60.50p 61.25p 100750
07/05/2013 61.25p 61.40p 61.25p 61.25p 135
03/05/2013 61.00p 61.50p 60.10p 61.25p 34469
02/05/2013 61.50p 62.00p 60.00p 61.00p 37355
01/05/2013 59.25p 62.00p 59.25p 62.00p 69165
30/04/2013 59.25p 59.98p 59.07p 59.25p 6572
29/04/2013 58.75p 60.00p 58.50p 59.25p 9779
26/04/2013 58.25p 59.50p 57.25p 58.50p 49047
25/04/2013 57.25p 59.50p 57.00p 58.25p 126842
24/04/2013 57.25p 57.92p 56.50p 57.25p 4730
23/04/2013 57.25p 57.88p 56.50p 57.25p 8526
22/04/2013 56.75p 56.83p 56.00p 56.50p 304667
19/04/2013 56.75p 56.83p 56.00p 56.75p 387455
18/04/2013 57.25p 57.25p 56.50p 56.75p 8533
17/04/2013 57.25p 57.25p 56.50p 57.25p 65181
16/04/2013 57.25p 57.25p 56.50p 57.25p 17662
15/04/2013 57.25p 57.25p 56.50p 57.25p 89990
12/04/2013 57.25p 57.25p 56.50p 57.25p 12647
11/04/2013 57.25p 57.25p 56.50p 57.25p 8650
10/04/2013 57.25p 57.25p 57.10p 57.25p 4330
09/04/2013 57.25p 57.25p 56.50p 57.25p 13500
08/04/2013 57.75p 57.75p 56.50p 57.25p 11810
05/04/2013 57.75p 57.75p 56.50p 57.75p 54971
04/04/2013 57.75p 57.88p 56.50p 57.75p 178999
03/04/2013 59.00p 59.25p 57.00p 57.75p 91718
02/04/2013 59.25p 60.00p 58.00p 59.00p 122180
28/03/2013 59.25p 59.50p 58.50p 59.25p 117006
27/03/2013 59.50p 59.50p 58.50p 59.25p 9480
26/03/2013 60.00p 60.00p 58.50p 59.50p 5610
25/03/2013 60.00p 60.00p 58.50p 60.00p 34825
22/03/2013 60.25p 60.25p 58.50p 60.00p 139522
21/03/2013 60.25p 60.25p 59.00p 60.25p 24388
20/03/2013 60.25p 60.25p 59.00p 60.25p 101182
19/03/2013 61.00p 61.50p 58.60p 60.25p 199527
18/03/2013 61.00p 61.12p 60.20p 61.00p 38919
15/03/2013 61.25p 61.50p 60.20p 61.25p 104105
14/03/2013 63.25p 63.50p 60.00p 61.25p 133153
13/03/2013 64.00p 65.00p 63.00p 63.50p 35883
12/03/2013 64.50p 66.00p 63.25p 64.00p 60827
11/03/2013 62.00p 67.00p 61.00p 64.50p 886646
08/03/2013 59.25p 63.50p 59.25p 61.75p 102030
07/03/2013 59.00p 59.50p 58.50p 59.00p 144454
06/03/2013 59.00p 59.50p 58.50p 58.50p 240183
05/03/2013 58.50p 59.50p 58.00p 59.00p 105720
04/03/2013 58.50p 58.50p 58.00p 58.00p 219769
01/03/2013 58.25p 59.00p 57.50p 58.50p 106392
28/02/2013 58.25p 58.48p 57.50p 58.25p 31777
27/02/2013 57.50p 58.00p 57.00p 57.75p 81298
26/02/2013 57.50p 58.00p 57.00p 57.50p 57957
25/02/2013 56.25p 57.75p 55.50p 57.50p 534462
22/02/2013 56.25p 56.25p 55.50p 56.25p 54362
21/02/2013 56.25p 57.00p 55.50p 56.25p 9159
20/02/2013 56.25p 56.40p 55.50p 56.25p 48427
19/02/2013 56.25p 57.00p 55.60p 56.25p 10658
18/02/2013 56.25p 57.00p 55.50p 56.25p 44377
15/02/2013 55.25p 56.63p 55.25p 56.25p 174181
14/02/2013 55.25p 55.50p 55.00p 55.50p 140919
13/02/2013 54.75p 55.50p 54.60p 55.25p 81194
12/02/2013 54.50p 55.50p 54.10p 54.75p 40266
11/02/2013 54.00p 55.00p 53.00p 54.50p 49506
08/02/2013 53.00p 54.80p 52.75p 54.00p 91053
07/02/2013 51.00p 53.50p 51.00p 53.00p 201307
06/02/2013 51.00p 52.00p 50.00p 51.00p 985271
05/02/2013 50.25p 51.00p 48.50p 51.00p 159470
04/02/2013 50.00p 51.00p 49.50p 50.00p 136533
01/02/2013 50.25p 50.50p 49.50p 50.00p 286521
31/01/2013 50.00p 51.00p 49.10p 50.25p 26361
30/01/2013 48.75p 50.38p 47.55p 50.00p 150978
29/01/2013 48.75p 50.00p 47.50p 48.75p 38085
28/01/2013 48.75p 50.00p 47.50p 48.75p 62661
25/01/2013 48.75p 50.00p 47.50p 48.75p 16639
24/01/2013 47.87p 49.00p 47.00p 48.25p 68271
23/01/2013 47.75p 49.00p 46.50p 47.87p 42413
22/01/2013 47.75p 49.00p 46.50p 47.75p 31851
21/01/2013 47.75p 47.75p 46.00p 47.00p 38113
18/01/2013 47.75p 48.50p 46.50p 47.75p 22877
17/01/2013 47.50p 48.25p 46.50p 47.75p 31671
16/01/2013 48.00p 48.50p 46.66p 47.25p 33736
15/01/2013 48.25p 48.50p 47.00p 48.00p 67358
14/01/2013 48.00p 49.50p 47.00p 48.25p 54195
11/01/2013 48.50p 48.50p 47.00p 48.00p 64284
10/01/2013 49.00p 49.00p 48.00p 49.00p 46265
09/01/2013 49.50p 49.50p 48.50p 49.00p 40500
08/01/2013 49.50p 49.50p 49.02p 49.50p 16066
07/01/2013 50.00p 50.00p 48.50p 49.00p 175201
04/01/2013 49.00p 50.00p 49.00p 50.00p 61925
03/01/2013 48.00p 49.40p 47.50p 49.00p 224318
02/01/2013 47.25p 48.00p 47.00p 48.00p 55483
31/12/2012 47.25p 47.50p 47.00p 47.25p 5709
28/12/2012 48.75p 48.75p 44.00p 47.50p 292738
27/12/2012 48.75p 49.00p 46.00p 48.75p 40080

*Close Price adjusted for both dividends and splits