OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits