OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
09/03/2012 44.75p 44.75p 43.00p 44.25p 91670
08/03/2012 45.00p 45.00p 43.50p 44.75p 73069
07/03/2012 45.50p 46.20p 44.00p 45.00p 236449
06/03/2012 47.00p 47.00p 44.00p 45.50p 72925
05/03/2012 47.50p 48.25p 45.50p 47.00p 141408
02/03/2012 44.00p 49.30p 43.00p 47.50p 1088180
01/03/2012 39.00p 44.50p 38.25p 43.00p 960495
29/02/2012 38.50p 39.00p 37.50p 38.50p 8609782
28/02/2012 38.25p 41.00p 38.25p 38.50p 692777
27/02/2012 37.50p 39.00p 37.00p 38.25p 466100
24/02/2012 37.50p 39.00p 35.00p 37.50p 1346384
23/02/2012 37.50p 39.24p 37.00p 38.00p 646168
22/02/2012 37.50p 38.00p 37.01p 37.50p 51247
21/02/2012 36.50p 38.26p 35.00p 37.50p 284719
20/02/2012 37.00p 37.50p 34.17p 36.50p 253578
17/02/2012 38.50p 38.50p 35.00p 37.50p 393013
16/02/2012 39.00p 39.16p 37.50p 38.50p 1005188
15/02/2012 39.50p 40.00p 38.00p 39.00p 302805
14/02/2012 38.00p 40.22p 36.00p 39.00p 498108
13/02/2012 38.00p 38.00p 36.00p 38.00p 44675
10/02/2012 38.00p 38.00p 37.00p 38.00p 82953
09/02/2012 38.00p 38.00p 36.00p 38.00p 34851
08/02/2012 36.00p 38.00p 34.04p 38.00p 153635
07/02/2012 36.50p 36.50p 34.00p 36.00p 678141
06/02/2012 37.00p 37.00p 32.00p 36.50p 91633
03/02/2012 37.50p 37.58p 35.00p 37.00p 100811
02/02/2012 38.00p 38.50p 35.25p 38.00p 62895
01/02/2012 39.00p 39.00p 36.00p 38.00p 117512
31/01/2012 39.00p 39.00p 38.00p 39.00p 17724
30/01/2012 39.00p 39.00p 37.00p 39.00p 86235
27/01/2012 40.00p 40.00p 38.00p 39.00p 60534
26/01/2012 40.00p 40.08p 38.44p 40.00p 117406
25/01/2012 40.00p 40.20p 39.00p 40.00p 126824
24/01/2012 39.50p 40.20p 39.00p 40.00p 110778
23/01/2012 39.00p 39.77p 38.03p 39.50p 78597
20/01/2012 39.50p 39.80p 38.22p 39.50p 9897
19/01/2012 39.50p 39.90p 38.22p 39.50p 28082
18/01/2012 40.00p 40.10p 38.20p 39.50p 83776
17/01/2012 39.50p 40.50p 38.50p 40.00p 155452
16/01/2012 40.00p 40.50p 37.00p 39.50p 170098
13/01/2012 39.50p 39.80p 38.10p 38.50p 80160
12/01/2012 37.00p 39.82p 36.89p 39.50p 159630
11/01/2012 39.50p 39.50p 34.00p 37.00p 91082
10/01/2012 40.50p 41.00p 37.05p 39.50p 176854
09/01/2012 39.50p 40.80p 38.03p 40.50p 86883
06/01/2012 39.00p 40.85p 38.33p 39.50p 71084
05/01/2012 39.00p 39.00p 37.10p 39.00p 3948
04/01/2012 36.50p 41.25p 36.00p 39.00p 359698
03/01/2012 35.50p 37.26p 34.18p 36.00p 278141
30/12/2011 35.50p 35.50p 35.50p 35.50p 3839
29/12/2011 35.50p 35.50p 35.50p 35.50p 1000
28/12/2011 35.50p 35.50p 34.18p 35.50p 15542
23/12/2011 35.50p 35.50p 35.20p 35.50p 35860
22/12/2011 36.00p 36.00p 34.00p 35.50p 68648
21/12/2011 36.00p 37.00p 34.00p 36.00p 87585
20/12/2011 35.50p 35.71p 33.00p 35.00p 74317
19/12/2011 41.00p 41.00p 32.20p 35.50p 442066
16/12/2011 42.00p 42.00p 39.00p 41.00p 1062018
15/12/2011 41.50p 42.40p 40.20p 42.00p 118433
14/12/2011 53.00p 53.90p 35.50p 41.50p 373256
13/12/2011 52.50p 53.75p 50.00p 52.00p 34070
12/12/2011 52.50p 52.95p 50.00p 52.50p 12216
09/12/2011 53.00p 53.36p 51.00p 52.50p 6874
08/12/2011 54.50p 54.75p 50.00p 53.00p 65219
07/12/2011 55.50p 55.75p 53.00p 54.50p 22821
06/12/2011 56.00p 56.00p 53.00p 55.50p 33714
05/12/2011 57.00p 57.00p 54.00p 56.00p 19585
02/12/2011 57.00p 57.00p 55.00p 57.00p 23713
01/12/2011 57.50p 58.00p 55.00p 57.00p 10358
30/11/2011 57.50p 58.95p 56.25p 57.50p 29572
29/11/2011 58.00p 60.39p 57.00p 57.50p 69631
28/11/2011 58.00p 62.83p 56.50p 58.00p 85662
25/11/2011 57.50p 58.75p 56.25p 58.00p 18480
24/11/2011 57.50p 60.00p 55.05p 57.50p 21127
23/11/2011 59.50p 61.00p 54.00p 57.50p 39634
22/11/2011 62.00p 62.00p 57.00p 59.50p 23998
21/11/2011 62.50p 62.95p 60.44p 62.00p 44652
18/11/2011 64.00p 64.00p 62.00p 62.00p 2149
17/11/2011 64.00p 64.00p 62.00p 64.00p 1886
16/11/2011 64.00p 64.00p 63.92p 64.00p 5372
15/11/2011 64.00p 64.00p 63.50p 64.00p 40266
14/11/2011 64.00p 64.36p 62.00p 64.00p 12858
11/11/2011 64.00p 64.76p 62.00p 64.00p 15507
10/11/2011 64.50p 64.50p 62.00p 64.00p 52170
09/11/2011 64.50p 65.07p 63.03p 64.50p 8060
08/11/2011 64.50p 65.30p 64.50p 64.50p 26800
07/11/2011 63.50p 65.30p 62.02p 64.50p 52151
04/11/2011 63.00p 64.55p 61.28p 63.50p 19713
03/11/2011 63.00p 63.96p 61.58p 63.00p 8564
02/11/2011 63.00p 63.96p 61.60p 63.00p 7122
01/11/2011 65.00p 65.96p 62.00p 63.00p 67618
31/10/2011 61.50p 65.96p 61.50p 65.00p 185613
28/10/2011 57.50p 62.79p 57.50p 61.50p 210956
27/10/2011 57.50p 58.55p 57.50p 57.50p 879330
26/10/2011 57.50p 57.86p 56.03p 57.50p 9090
25/10/2011 57.00p 57.86p 55.00p 57.50p 41180
24/10/2011 56.50p 59.00p 55.04p 57.00p 12700
21/10/2011 56.50p 57.07p 55.03p 56.50p 28418
20/10/2011 57.00p 57.76p 55.00p 56.50p 11822
19/10/2011 58.50p 58.50p 55.00p 57.00p 37050
18/10/2011 59.00p 59.00p 57.00p 58.50p 10232
17/10/2011 58.88p 59.00p 57.00p 59.00p 13110
14/10/2011 58.88p 58.88p 58.00p 58.88p 25000
13/10/2011 57.02p 58.06p 57.02p 58.00p 21444
12/10/2011 59.44p 59.44p 57.88p 57.88p 2000
11/10/2011 57.92p 57.92p 57.75p 57.75p 1000
10/10/2011 58.00p 58.00p 57.55p 58.00p 6800
07/10/2011 58.00p 58.44p 57.86p 58.25p 94983
06/10/2011 58.50p 59.59p 57.50p 58.25p 170939
05/10/2011 57.00p 58.48p 56.25p 56.50p 25654
04/10/2011 56.50p 58.50p 54.25p 54.25p 98230
03/10/2011 59.00p 59.00p 57.50p 58.25p 15000
30/09/2011 59.75p 60.00p 58.00p 59.00p 54276
29/09/2011 62.50p 63.40p 56.81p 59.00p 141530
28/09/2011 62.96p 62.96p 61.02p 62.25p 18818
27/09/2011 62.50p 62.73p 60.27p 62.25p 12068
26/09/2011 63.25p 64.52p 60.00p 60.00p 95084
23/09/2011 62.00p 62.00p 60.22p 61.50p 70295
22/09/2011 61.00p 64.41p 60.00p 61.00p 85966
21/09/2011 66.07p 66.07p 60.50p 62.50p 48215
20/09/2011 63.00p 66.25p 62.60p 64.50p 16125
19/09/2011 66.50p 67.37p 64.00p 65.00p 17634
16/09/2011 68.04p 68.04p 65.13p 65.13p 9335
15/09/2011 65.75p 68.46p 65.50p 65.50p 218448
14/09/2011 67.00p 72.30p 62.00p 65.50p 109275
13/09/2011 65.45p 65.45p 61.58p 64.50p 22806
12/09/2011 63.00p 65.96p 63.00p 64.38p 1619
09/09/2011 63.08p 64.88p 63.08p 64.88p 1200
08/09/2011 64.00p 65.25p 64.00p 64.00p 20862
07/09/2011 64.59p 64.59p 64.00p 64.00p 11418
06/09/2011 63.00p 63.00p 62.66p 63.00p 10343
05/09/2011 61.34p 65.50p 61.25p 62.50p 7069
02/09/2011 61.00p 63.84p 60.25p 63.00p 26865
01/09/2011 61.00p 64.40p 60.28p 63.25p 720030
31/08/2011 63.00p 63.25p 61.00p 63.25p 39705
30/08/2011 64.00p 65.35p 63.43p 64.75p 22705
26/08/2011 63.28p 66.25p 63.28p 66.25p 1863
25/08/2011 63.25p 66.00p 63.00p 63.00p 11714
24/08/2011 64.11p 64.69p 64.00p 64.00p 15162
23/08/2011 64.18p 64.68p 63.50p 64.38p 7352
22/08/2011 61.00p 65.25p 61.00p 64.00p 17559
19/08/2011 62.00p 65.25p 60.00p 63.00p 41957
18/08/2011 66.50p 68.00p 62.50p 62.50p 57769
17/08/2011 67.00p 68.92p 67.00p 68.00p 7200
16/08/2011 67.25p 70.97p 66.50p 68.50p 144881
15/08/2011 65.00p 71.64p 62.00p 66.50p 125794
12/08/2011 62.75p 62.75p 60.03p 62.00p 22926
11/08/2011 62.00p 63.44p 62.00p 62.50p 19363
10/08/2011 61.00p 63.44p 61.00p 62.00p 44906
09/08/2011 60.00p 61.45p 59.00p 59.00p 44203
08/08/2011 62.00p 62.03p 61.00p 61.00p 23246
05/08/2011 64.00p 64.00p 60.00p 63.25p 51123
04/08/2011 65.00p 66.01p 64.00p 65.38p 61706
03/08/2011 65.00p 65.00p 63.73p 64.00p 46706
02/08/2011 67.00p 68.50p 65.02p 65.50p 86458
01/08/2011 64.00p 66.62p 63.81p 65.00p 721051
29/07/2011 65.25p 67.10p 64.00p 64.00p 22597
28/07/2011 66.25p 67.62p 64.00p 64.00p 64513
27/07/2011 68.00p 68.00p 66.64p 67.00p 233786
26/07/2011 68.00p 68.25p 68.00p 68.25p 10888
25/07/2011 68.00p 69.38p 68.00p 68.75p 20569
22/07/2011 69.00p 70.38p 68.40p 69.50p 35000
21/07/2011 66.00p 70.00p 64.30p 69.63p 384794
20/07/2011 72.00p 74.00p 63.25p 66.00p 151966
19/07/2011 75.75p 75.75p 71.00p 74.00p 35551
18/07/2011 73.75p 73.75p 70.50p 70.50p 36519
15/07/2011 69.00p 74.00p 68.77p 72.50p 151591
14/07/2011 70.00p 73.55p 68.77p 70.88p 11742
13/07/2011 73.00p 73.00p 69.00p 70.00p 115064
12/07/2011 75.25p 75.25p 68.00p 74.00p 88898
11/07/2011 80.00p 80.00p 76.00p 76.50p 44581
08/07/2011 79.00p 79.25p 79.00p 79.25p 1122
07/07/2011 82.00p 82.92p 78.58p 79.00p 165167
06/07/2011 78.75p 83.00p 75.16p 82.50p 75762
05/07/2011 78.75p 79.00p 77.74p 79.00p 16303
04/07/2011 76.00p 77.74p 74.04p 77.00p 21807
01/07/2011 77.25p 77.25p 74.00p 75.00p 28317
30/06/2011 77.75p 77.75p 73.29p 74.75p 26929
29/06/2011 71.25p 76.80p 70.00p 72.75p 80563
28/06/2011 75.00p 76.63p 69.75p 70.00p 42621
27/06/2011 75.25p 76.63p 74.50p 76.63p 11443
24/06/2011 77.00p 77.00p 73.19p 77.00p 88334
23/06/2011 76.25p 76.50p 73.00p 76.25p 40723
22/06/2011 77.25p 80.62p 76.25p 76.25p 17632
21/06/2011 81.00p 83.00p 79.00p 79.00p 41811
20/06/2011 81.33p 81.33p 81.16p 81.16p 6000
17/06/2011 82.00p 84.00p 81.50p 82.50p 31246
16/06/2011 83.00p 83.74p 81.00p 83.63p 109437
15/06/2011 82.00p 84.50p 82.00p 84.50p 8416
14/06/2011 84.00p 85.00p 84.00p 84.50p 1981302
13/06/2011 86.00p 86.00p 84.04p 85.00p 2249
10/06/2011 86.00p 86.25p 82.64p 85.00p 49450
09/06/2011 85.40p 85.40p 83.05p 84.13p 6700
08/06/2011 85.50p 85.50p 83.25p 83.25p 36152
07/06/2011 83.58p 83.68p 81.00p 82.00p 33604
06/06/2011 84.35p 84.35p 81.00p 81.00p 35056
03/06/2011 81.41p 84.94p 81.00p 83.25p 36050
02/06/2011 83.97p 83.97p 83.50p 83.50p 4000
01/06/2011 84.00p 85.00p 83.50p 83.88p 40032
31/05/2011 83.00p 83.76p 82.64p 83.25p 22335

*Close Price adjusted for both dividends and splits