OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/02/2014 75.25p 75.50p 73.92p 74.50p 51246
03/02/2014 73.00p 75.61p 72.50p 75.25p 292519
31/01/2014 72.50p 74.51p 72.00p 72.50p 303255
30/01/2014 71.00p 73.31p 70.03p 72.00p 293960
29/01/2014 73.00p 73.25p 70.13p 71.00p 258748
28/01/2014 74.50p 75.67p 72.00p 73.00p 323338
27/01/2014 76.00p 78.00p 74.00p 74.25p 786752
24/01/2014 76.00p 78.00p 72.00p 76.00p 334815
23/01/2014 76.50p 79.70p 72.00p 76.50p 974605
22/01/2014 66.25p 75.90p 66.25p 75.00p 839937
21/01/2014 61.00p 66.75p 60.14p 66.25p 1230831
20/01/2014 60.25p 60.25p 59.75p 60.25p 3485164
17/01/2014 60.25p 60.25p 59.50p 60.25p 103633
16/01/2014 57.25p 60.80p 57.00p 60.25p 552661
15/01/2014 56.75p 57.50p 56.23p 57.00p 402344
14/01/2014 56.50p 56.75p 56.10p 56.75p 822057
13/01/2014 56.75p 56.99p 55.00p 56.50p 426344
10/01/2014 56.75p 57.00p 56.00p 56.75p 27204
09/01/2014 58.00p 58.00p 56.00p 56.75p 42211
08/01/2014 58.75p 58.75p 57.00p 58.00p 13134
07/01/2014 58.25p 58.75p 57.50p 58.75p 16954
06/01/2014 58.50p 58.50p 57.50p 58.25p 7467
03/01/2014 58.00p 59.00p 57.60p 58.50p 101823
02/01/2014 58.00p 59.28p 57.50p 58.00p 61340
31/12/2013 57.00p 58.25p 56.50p 58.00p 223502
30/12/2013 58.00p 58.00p 56.00p 57.00p 28628
27/12/2013 58.00p 58.00p 57.30p 58.00p 7675
24/12/2013 58.00p 58.00p 57.96p 58.00p 8613
23/12/2013 58.00p 58.00p 57.30p 58.00p 41097
20/12/2013 58.00p 58.00p 57.00p 58.00p 494810
19/12/2013 59.00p 59.00p 57.06p 58.00p 85848
18/12/2013 59.50p 59.50p 59.00p 59.00p 10459
17/12/2013 60.00p 60.00p 59.00p 59.50p 22784
16/12/2013 60.00p 60.00p 59.00p 60.00p 40822
13/12/2013 60.00p 60.20p 59.00p 60.00p 22334
12/12/2013 60.00p 60.40p 59.00p 60.00p 12777
11/12/2013 59.50p 60.30p 58.00p 60.00p 3466439
10/12/2013 60.00p 60.00p 59.10p 59.50p 156450
09/12/2013 59.00p 60.20p 59.00p 60.00p 50044
06/12/2013 60.75p 60.75p 56.50p 59.00p 206759
05/12/2013 60.75p 60.83p 60.51p 60.75p 25889
04/12/2013 60.75p 60.90p 60.50p 60.75p 83281
03/12/2013 60.75p 60.95p 60.50p 60.75p 73228
02/12/2013 60.75p 61.00p 60.60p 60.75p 61367
29/11/2013 60.50p 61.00p 60.12p 60.75p 173980
28/11/2013 61.50p 61.55p 60.30p 60.50p 49654
27/11/2013 62.00p 62.06p 61.10p 61.50p 12592
26/11/2013 63.50p 63.80p 61.05p 62.00p 112732
25/11/2013 64.00p 65.00p 63.05p 63.50p 181375
22/11/2013 65.50p 66.00p 64.02p 64.25p 417379
21/11/2013 61.00p 68.35p 58.75p 65.50p 2988907
20/11/2013 58.75p 59.00p 57.75p 58.75p 0
19/11/2013 59.00p 59.00p 57.75p 58.75p 275
18/11/2013 58.25p 59.50p 57.95p 59.00p 105358
15/11/2013 58.25p 58.25p 58.25p 58.25p 10000
14/11/2013 58.00p 58.25p 57.60p 58.25p 2097
13/11/2013 57.75p 59.00p 57.00p 57.75p 31578
12/11/2013 57.00p 58.00p 56.50p 57.75p 10912
11/11/2013 57.00p 57.50p 56.16p 57.00p 26361
08/11/2013 57.00p 57.50p 57.00p 57.00p 10000
07/11/2013 58.00p 58.50p 56.00p 57.00p 107921
06/11/2013 58.00p 58.40p 57.00p 58.00p 21945
05/11/2013 58.00p 58.40p 58.00p 58.00p 18598
04/11/2013 60.00p 60.00p 57.00p 58.00p 222067
01/11/2013 60.50p 60.50p 59.03p 60.00p 28576
31/10/2013 60.50p 61.30p 59.10p 60.50p 9119
30/10/2013 61.00p 61.00p 59.00p 60.50p 61883
29/10/2013 61.00p 61.00p 61.00p 61.00p 3429
28/10/2013 61.50p 61.50p 60.10p 61.00p 30769
25/10/2013 61.00p 61.50p 61.00p 61.50p 82892
24/10/2013 61.00p 61.00p 60.00p 61.00p 9685
23/10/2013 60.25p 61.44p 59.52p 61.00p 222882
22/10/2013 60.25p 60.47p 59.32p 60.25p 167791
21/10/2013 60.00p 60.50p 59.20p 60.25p 110872
18/10/2013 60.00p 60.40p 60.00p 60.00p 6889
17/10/2013 61.00p 61.25p 60.00p 60.00p 71629
16/10/2013 61.00p 61.44p 60.00p 61.00p 105287
15/10/2013 61.00p 61.44p 60.00p 61.00p 28210
14/10/2013 61.00p 61.50p 60.00p 61.00p 630086
11/10/2013 61.00p 61.00p 60.00p 61.00p 999
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

*Close Price adjusted for both dividends and splits