OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/12/2012 48.75p 49.50p 48.00p 48.75p 28904
21/12/2012 50.50p 52.00p 46.00p 48.75p 142283
20/12/2012 51.00p 52.00p 47.00p 50.50p 79923
19/12/2012 51.50p 51.50p 50.00p 51.00p 23212
18/12/2012 51.50p 51.50p 51.00p 51.50p 25198
17/12/2012 51.50p 52.00p 51.00p 51.50p 74949
14/12/2012 51.00p 52.00p 50.00p 51.50p 122429
13/12/2012 51.50p 52.00p 49.50p 52.00p 511526
12/12/2012 51.50p 52.50p 51.00p 52.00p 67745
11/12/2012 50.88p 51.90p 50.88p 51.50p 61321
10/12/2012 50.25p 52.89p 50.25p 50.88p 113171
07/12/2012 49.25p 50.75p 49.25p 50.25p 30636
06/12/2012 46.75p 49.50p 46.55p 49.25p 139257
05/12/2012 46.25p 46.88p 45.60p 46.75p 131689
04/12/2012 45.50p 46.25p 45.00p 46.25p 114882
03/12/2012 45.50p 45.50p 45.00p 45.50p 28410
30/11/2012 45.50p 46.00p 42.96p 45.50p 77739
29/11/2012 45.75p 45.75p 45.00p 45.50p 22518
28/11/2012 45.75p 45.75p 45.00p 45.75p 55000
27/11/2012 45.75p 46.00p 45.50p 45.75p 41433
26/11/2012 46.25p 46.25p 45.50p 45.75p 16404
23/11/2012 46.25p 46.50p 45.50p 46.25p 113130
22/11/2012 46.25p 46.75p 45.50p 46.25p 177380
21/11/2012 47.00p 47.00p 45.00p 45.00p 70248
20/11/2012 48.00p 48.00p 46.00p 47.00p 24439
19/11/2012 49.00p 49.00p 47.15p 48.00p 90628
16/11/2012 49.50p 49.75p 48.00p 49.00p 80819
15/11/2012 49.50p 49.80p 49.05p 49.50p 27196
14/11/2012 49.50p 49.89p 49.00p 49.50p 28378
13/11/2012 50.50p 50.50p 49.00p 49.50p 27053
12/11/2012 50.50p 50.70p 50.00p 50.50p 20510
09/11/2012 51.50p 51.50p 50.00p 50.50p 29575
08/11/2012 51.75p 52.13p 50.50p 51.50p 10312
07/11/2012 52.50p 52.75p 51.00p 51.75p 625564
06/11/2012 54.50p 54.50p 52.00p 53.00p 1476208
05/11/2012 55.25p 55.25p 52.00p 54.50p 94540
02/11/2012 55.25p 55.25p 55.08p 55.25p 17000
01/11/2012 55.25p 55.50p 55.05p 55.25p 13640
31/10/2012 55.25p 55.50p 55.00p 55.25p 52202
30/10/2012 55.50p 55.85p 53.00p 55.25p 399778
29/10/2012 55.75p 55.85p 55.00p 55.00p 201946
26/10/2012 56.50p 56.50p 55.00p 55.75p 403352
25/10/2012 56.75p 56.88p 55.50p 56.50p 950632
24/10/2012 55.50p 57.00p 55.50p 56.75p 109395
23/10/2012 53.50p 55.98p 53.50p 55.50p 306371
22/10/2012 54.75p 55.00p 53.50p 54.75p 225258
19/10/2012 54.75p 54.99p 54.64p 54.75p 29605
18/10/2012 55.25p 55.25p 54.75p 54.75p 46512
17/10/2012 55.25p 55.25p 55.00p 55.25p 327616
16/10/2012 55.50p 56.00p 55.00p 55.25p 57292
15/10/2012 55.25p 56.50p 55.00p 55.50p 130356
12/10/2012 55.12p 55.75p 54.85p 55.25p 77356
11/10/2012 55.00p 55.46p 54.63p 55.12p 55245
10/10/2012 55.75p 55.75p 53.65p 55.50p 284219
09/10/2012 54.00p 56.00p 53.50p 55.75p 159923
08/10/2012 54.25p 54.25p 53.66p 54.00p 52612
05/10/2012 54.00p 54.30p 53.50p 54.00p 353510
04/10/2012 52.50p 54.85p 52.15p 54.00p 681503
03/10/2012 51.25p 53.00p 51.25p 53.00p 426873
02/10/2012 51.00p 52.00p 50.53p 51.50p 93049
01/10/2012 48.50p 51.75p 48.50p 51.00p 485324
28/09/2012 48.00p 48.50p 47.25p 48.50p 139002
27/09/2012 48.00p 48.90p 47.50p 48.00p 235884
26/09/2012 48.00p 48.62p 47.25p 48.00p 5484
25/09/2012 47.75p 48.65p 47.00p 48.00p 125723
24/09/2012 45.25p 48.98p 45.25p 47.75p 57432
21/09/2012 43.75p 45.25p 43.67p 45.25p 1176814
20/09/2012 43.75p 44.50p 43.63p 43.75p 32012
19/09/2012 43.25p 44.25p 42.00p 43.75p 172826
18/09/2012 44.00p 44.00p 42.00p 43.25p 363592
17/09/2012 43.75p 43.75p 42.00p 43.25p 20740
14/09/2012 43.75p 44.25p 43.00p 43.75p 76622
13/09/2012 44.50p 44.50p 43.00p 43.75p 19246
12/09/2012 45.00p 45.70p 44.00p 45.00p 71415
11/09/2012 45.00p 45.00p 44.04p 45.00p 15097
10/09/2012 45.50p 45.58p 43.75p 45.00p 75322
07/09/2012 43.75p 46.00p 43.63p 45.50p 132203
06/09/2012 43.75p 43.88p 43.55p 43.75p 6687
05/09/2012 43.75p 43.75p 43.50p 43.75p 12000
04/09/2012 43.50p 43.90p 43.00p 43.75p 59308
03/09/2012 43.50p 44.00p 43.48p 44.00p 12452
31/08/2012 42.00p 43.70p 42.00p 43.50p 31336
30/08/2012 42.00p 42.60p 41.00p 42.00p 1013277
29/08/2012 45.25p 45.25p 39.15p 42.00p 780405
28/08/2012 46.75p 46.75p 42.00p 45.25p 47616
24/08/2012 47.00p 47.00p 46.00p 46.75p 39590
23/08/2012 47.50p 47.50p 46.50p 47.00p 23875
22/08/2012 47.50p 47.50p 47.00p 47.50p 32849
21/08/2012 47.50p 47.50p 47.00p 47.50p 32785
20/08/2012 47.50p 47.75p 47.00p 47.50p 41573
17/08/2012 47.50p 47.50p 47.00p 47.50p 23661
16/08/2012 48.00p 48.50p 46.00p 47.50p 68102
15/08/2012 50.50p 52.00p 44.92p 48.00p 121568
14/08/2012 48.75p 48.77p 47.73p 48.50p 46447
13/08/2012 49.25p 51.38p 48.50p 48.75p 362218
10/08/2012 49.00p 49.25p 49.00p 49.25p 1000
09/08/2012 49.50p 50.97p 48.85p 49.00p 108038
08/08/2012 48.25p 52.10p 48.25p 49.50p 81106
07/08/2012 48.00p 49.50p 47.30p 48.25p 50577
06/08/2012 45.50p 51.00p 45.50p 50.00p 316239
03/08/2012 42.50p 46.85p 39.00p 45.50p 8844886
02/08/2012 42.50p 43.00p 42.10p 42.50p 174201
01/08/2012 40.75p 43.00p 40.00p 42.50p 532166
31/07/2012 41.50p 42.00p 40.00p 40.75p 262010
30/07/2012 42.00p 42.70p 41.33p 41.50p 96585
27/07/2012 40.75p 42.00p 40.60p 41.00p 249508
26/07/2012 40.25p 40.99p 40.25p 40.25p 56787
25/07/2012 37.50p 41.00p 37.50p 40.25p 174441
24/07/2012 37.25p 38.25p 36.50p 37.50p 183069
23/07/2012 38.00p 38.70p 36.77p 37.25p 31719
20/07/2012 37.25p 39.50p 37.25p 38.00p 343799
19/07/2012 39.00p 39.65p 36.16p 37.25p 77585
18/07/2012 39.50p 40.50p 38.75p 39.00p 75462
17/07/2012 40.00p 43.00p 38.75p 39.50p 143292
16/07/2012 34.50p 43.00p 34.50p 40.00p 1161336
13/07/2012 32.00p 34.50p 31.00p 34.50p 1588021
12/07/2012 33.00p 33.00p 30.50p 32.00p 192080
11/07/2012 33.00p 33.00p 32.76p 33.00p 3250000
10/07/2012 33.00p 33.00p 32.05p 33.00p 300913
09/07/2012 33.50p 34.00p 32.00p 33.00p 124492
06/07/2012 33.50p 33.50p 32.00p 33.50p 23382
05/07/2012 33.00p 33.00p 32.68p 33.00p 3513
04/07/2012 33.50p 33.50p 30.81p 33.00p 37875
03/07/2012 33.50p 33.50p 32.00p 33.50p 160505
02/07/2012 33.50p 34.00p 32.00p 33.50p 175804
29/06/2012 34.00p 34.00p 32.00p 33.00p 22094
28/06/2012 34.00p 34.00p 33.04p 34.00p 442
27/06/2012 34.50p 34.50p 32.00p 34.00p 67400
26/06/2012 34.50p 34.50p 33.00p 34.50p 5446
25/06/2012 35.00p 36.00p 33.00p 34.50p 292163
22/06/2012 34.50p 34.50p 33.00p 34.50p 15575
21/06/2012 34.50p 36.00p 33.00p 34.50p 431387
20/06/2012 34.50p 34.50p 33.00p 34.50p 0
19/06/2012 34.50p 34.50p 33.00p 34.50p 29041
18/06/2012 34.50p 35.50p 33.06p 34.50p 260247
15/06/2012 34.50p 35.00p 33.50p 34.50p 173491
14/06/2012 33.75p 34.50p 32.50p 34.50p 130044
13/06/2012 33.50p 33.50p 32.00p 33.50p 52789
12/06/2012 33.00p 33.50p 31.00p 33.50p 30250
11/06/2012 32.50p 33.00p 31.67p 33.00p 210887
08/06/2012 32.50p 32.85p 32.00p 32.50p 147464
07/06/2012 33.50p 34.00p 33.00p 33.13p 236759
06/06/2012 34.75p 34.75p 33.00p 33.25p 110958
01/06/2012 35.50p 35.50p 34.12p 34.75p 23761
31/05/2012 34.00p 35.50p 33.12p 35.50p 757146
30/05/2012 34.00p 34.00p 32.36p 34.00p 0
29/05/2012 33.50p 34.00p 32.36p 34.00p 32444
28/05/2012 33.50p 33.59p 33.50p 33.50p 3000
25/05/2012 33.00p 33.50p 33.00p 33.50p 41047
24/05/2012 33.50p 34.00p 32.25p 33.00p 65837
23/05/2012 33.50p 33.55p 33.50p 33.50p 375
22/05/2012 33.50p 33.68p 33.00p 33.50p 47580
21/05/2012 32.50p 33.80p 32.50p 33.50p 22825
18/05/2012 30.50p 33.30p 30.00p 32.50p 201104
17/05/2012 33.00p 33.00p 29.00p 30.50p 164904
16/05/2012 36.50p 36.50p 31.00p 33.00p 106042
15/05/2012 39.00p 39.00p 34.76p 36.50p 67289
14/05/2012 39.00p 39.00p 38.00p 39.00p 14381
11/05/2012 39.00p 39.00p 38.00p 39.00p 95653
10/05/2012 38.50p 39.00p 38.00p 39.00p 15664
09/05/2012 41.50p 41.50p 37.00p 38.50p 3162151
08/05/2012 41.50p 41.50p 38.00p 41.50p 2026568
04/05/2012 41.50p 41.50p 39.39p 41.50p 99000
03/05/2012 41.50p 41.50p 39.00p 41.50p 4442790
02/05/2012 41.50p 41.50p 40.00p 41.50p 18563
01/05/2012 41.50p 41.50p 40.00p 41.50p 46060
30/04/2012 42.00p 43.00p 38.00p 41.50p 189593
27/04/2012 42.00p 42.00p 40.00p 42.00p 64081
26/04/2012 44.00p 44.20p 41.50p 42.50p 95620
25/04/2012 44.50p 44.80p 42.67p 44.00p 42090
24/04/2012 46.00p 46.00p 43.00p 44.50p 94162
23/04/2012 46.75p 46.75p 45.00p 46.00p 52735
20/04/2012 47.25p 47.25p 43.00p 46.75p 167498
19/04/2012 49.25p 49.25p 46.00p 47.25p 109635
18/04/2012 49.00p 50.00p 48.00p 49.25p 43621
17/04/2012 48.50p 50.00p 48.50p 49.00p 27600
16/04/2012 47.00p 48.50p 46.18p 48.50p 275819
13/04/2012 47.00p 47.00p 46.08p 47.00p 21763
12/04/2012 47.50p 47.50p 46.00p 47.00p 37055
11/04/2012 47.50p 47.75p 45.00p 47.50p 177745
10/04/2012 48.00p 48.40p 46.00p 47.50p 190202
05/04/2012 48.75p 49.43p 46.39p 48.00p 24687
04/04/2012 50.75p 50.90p 48.75p 48.75p 105326
03/04/2012 49.50p 53.00p 49.50p 51.00p 832287
02/04/2012 50.00p 50.80p 48.00p 49.00p 102509
30/03/2012 49.50p 50.00p 49.00p 50.00p 201165
29/03/2012 49.50p 50.00p 48.45p 49.50p 46795
28/03/2012 49.50p 49.94p 49.00p 49.50p 56816
27/03/2012 49.75p 49.95p 48.06p 49.50p 183841
26/03/2012 50.50p 51.40p 49.50p 49.75p 70921
23/03/2012 49.00p 54.00p 48.00p 50.50p 457165
22/03/2012 44.25p 49.00p 43.40p 48.50p 195891
21/03/2012 44.25p 45.35p 43.50p 44.00p 77361
20/03/2012 44.25p 45.50p 43.38p 44.25p 51701
19/03/2012 44.25p 45.50p 43.15p 44.25p 206804
16/03/2012 44.25p 45.30p 43.38p 44.25p 57581
15/03/2012 44.50p 45.20p 43.80p 44.25p 41617
14/03/2012 44.75p 45.50p 44.30p 44.50p 208614
13/03/2012 44.50p 46.00p 44.30p 44.75p 80449
12/03/2012 44.25p 45.50p 43.80p 44.50p 277855

*Close Price adjusted for both dividends and splits