OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
27/05/2011 81.75p 81.75p 79.00p 80.50p 31920
26/05/2011 80.00p 83.00p 79.00p 80.87p 68475
25/05/2011 82.00p 82.00p 80.00p 80.00p 58193
24/05/2011 81.00p 84.30p 81.00p 82.13p 15529
23/05/2011 82.50p 83.71p 80.00p 80.00p 97046
20/05/2011 83.75p 83.89p 83.00p 83.25p 15087
19/05/2011 82.75p 83.00p 81.54p 81.75p 73426
18/05/2011 82.25p 82.79p 80.99p 82.50p 167509
17/05/2011 85.00p 86.37p 79.00p 79.00p 120460
16/05/2011 86.00p 87.58p 83.25p 83.25p 66724
13/05/2011 89.00p 89.00p 85.50p 85.50p 85969
12/05/2011 90.25p 92.15p 88.75p 88.75p 68090
11/05/2011 88.99p 89.50p 88.99p 89.50p 10240
10/05/2011 92.85p 92.85p 88.81p 91.62p 8537
09/05/2011 91.50p 91.50p 87.94p 89.00p 34860
06/05/2011 95.50p 95.68p 89.92p 91.50p 66677
05/05/2011 95.00p 97.87p 91.03p 95.00p 92940
04/05/2011 97.62p 98.12p 97.50p 97.50p 5252
03/05/2011 98.75p 99.00p 96.56p 97.25p 61346
28/04/2011 95.50p 97.00p 94.88p 97.00p 125624
27/04/2011 94.75p 97.94p 94.00p 95.50p 50890
26/04/2011 95.00p 97.70p 93.30p 96.63p 53180
21/04/2011 92.50p 94.44p 90.00p 94.00p 113715
20/04/2011 89.25p 93.00p 89.25p 91.00p 174170
19/04/2011 88.00p 90.25p 86.18p 90.25p 24462
18/04/2011 87.50p 88.71p 87.00p 87.63p 36316
15/04/2011 83.50p 86.32p 83.00p 85.75p 364665
14/04/2011 82.75p 88.31p 82.75p 84.00p 140091
13/04/2011 91.25p 91.25p 85.00p 85.00p 73943
12/04/2011 91.25p 94.16p 90.00p 90.00p 27773
11/04/2011 92.00p 96.75p 90.25p 90.25p 23076
08/04/2011 91.57p 92.87p 91.57p 92.87p 1000
07/04/2011 92.00p 93.45p 91.00p 92.50p 14284
06/04/2011 92.00p 95.17p 91.29p 92.00p 47036
05/04/2011 92.25p 95.40p 91.00p 91.00p 56883
04/04/2011 99.00p 99.00p 91.50p 91.50p 53279
01/04/2011 93.83p 97.00p 93.83p 96.50p 244037
31/03/2011 97.75p 98.15p 92.44p 94.00p 136186
30/03/2011 99.00p 99.05p 95.00p 98.00p 21750
29/03/2011 97.50p 97.50p 94.00p 94.00p 19298
28/03/2011 98.75p 98.75p 96.07p 97.50p 30496
25/03/2011 97.50p 98.00p 95.00p 98.00p 30952
24/03/2011 97.00p 97.00p 96.00p 96.38p 358016
23/03/2011 98.40p 98.70p 97.05p 98.00p 12732
22/03/2011 99.75p 99.75p 96.00p 97.00p 11676
21/03/2011 94.25p 98.08p 92.86p 96.88p 45090
18/03/2011 92.84p 98.00p 92.73p 98.00p 15143
17/03/2011 99.00p 100.00p 95.00p 96.00p 72152
16/03/2011 95.00p 97.00p 93.50p 93.50p 58791
15/03/2011 93.00p 96.75p 93.00p 96.50p 99321
14/03/2011 96.00p 96.96p 90.06p 96.00p 151224
11/03/2011 95.25p 98.00p 87.04p 92.00p 199577
10/03/2011 98.00p 98.00p 96.00p 98.00p 66166
09/03/2011 99.50p 99.66p 97.00p 97.00p 21548
08/03/2011 98.00p 101.70p 97.28p 98.37p 60963
07/03/2011 99.50p 101.20p 97.25p 97.25p 147735
04/03/2011 98.00p 98.50p 97.02p 98.50p 22255
03/03/2011 98.50p 99.17p 97.54p 98.00p 51748
02/03/2011 99.25p 102.00p 97.00p 97.00p 132492
01/03/2011 101.25p 103.75p 98.93p 102.63p 83487
28/02/2011 101.00p 102.00p 97.25p 98.00p 47394
25/02/2011 100.00p 102.51p 97.81p 99.75p 78644
24/02/2011 105.00p 105.00p 99.25p 100.25p 371131
23/02/2011 105.75p 106.50p 105.25p 105.62p 69247
22/02/2011 107.50p 107.86p 105.00p 105.75p 43460
21/02/2011 109.50p 112.00p 107.68p 108.25p 53008
18/02/2011 107.25p 108.97p 107.25p 107.62p 29905
17/02/2011 107.18p 108.12p 107.00p 108.12p 12354
16/02/2011 108.95p 109.45p 107.00p 107.00p 91711
15/02/2011 109.93p 110.15p 107.50p 109.00p 245554
14/02/2011 106.95p 111.44p 106.95p 109.00p 422896
11/02/2011 104.00p 108.94p 103.89p 105.25p 62563
10/02/2011 103.25p 106.00p 102.00p 105.50p 60835
09/02/2011 105.00p 107.53p 104.00p 106.50p 40899
08/02/2011 102.00p 108.95p 99.59p 107.50p 2062681
07/02/2011 98.25p 104.00p 97.00p 101.50p 65994
04/02/2011 95.58p 100.25p 95.58p 98.00p 11660
03/02/2011 100.25p 104.43p 97.00p 98.50p 89553
02/02/2011 103.75p 105.42p 99.55p 102.25p 28828
01/02/2011 104.00p 104.00p 99.63p 102.00p 19710
31/01/2011 104.75p 105.95p 100.66p 104.00p 66530
28/01/2011 105.25p 106.00p 100.51p 106.00p 18474
27/01/2011 104.75p 105.20p 101.50p 103.00p 2337
26/01/2011 101.00p 105.25p 100.00p 104.75p 86788
25/01/2011 109.00p 109.94p 96.80p 99.00p 140737
24/01/2011 108.00p 110.00p 100.57p 109.00p 117791
21/01/2011 103.25p 106.00p 101.09p 103.00p 135753
20/01/2011 110.00p 113.94p 100.00p 102.00p 280678
19/01/2011 106.75p 119.75p 101.45p 110.00p 385106
18/01/2011 91.00p 107.27p 89.18p 105.00p 630056
17/01/2011 83.25p 94.00p 81.87p 90.00p 1156759
14/01/2011 79.00p 79.92p 77.33p 78.75p 40173
13/01/2011 79.00p 80.00p 79.00p 79.75p 123328
12/01/2011 80.00p 80.00p 78.50p 78.50p 22065
11/01/2011 80.00p 82.25p 79.75p 79.75p 81474
10/01/2011 80.50p 82.50p 79.08p 79.50p 83028
07/01/2011 80.00p 81.96p 79.08p 80.00p 18333
06/01/2011 80.00p 83.00p 79.13p 80.00p 123675
05/01/2011 80.00p 80.48p 79.00p 80.00p 28524
04/01/2011 80.00p 85.85p 79.00p 79.00p 115722
31/12/2010 81.00p 85.58p 80.00p 80.00p 24627
30/12/2010 79.00p 83.00p 78.85p 83.00p 48201
29/12/2010 76.50p 79.00p 76.13p 77.50p 40349
24/12/2010 82.00p 82.00p 76.63p 80.00p 5118
23/12/2010 81.75p 82.00p 76.63p 82.00p 17439
22/12/2010 77.50p 79.86p 77.50p 78.75p 56082
21/12/2010 82.50p 82.50p 77.50p 78.00p 59744
20/12/2010 78.50p 80.51p 77.50p 78.00p 74940
17/12/2010 81.00p 81.00p 75.94p 80.00p 38124
16/12/2010 79.25p 80.00p 78.00p 80.00p 122136
15/12/2010 76.50p 79.40p 76.00p 78.00p 64941
14/12/2010 70.75p 79.71p 67.03p 75.25p 288641
13/12/2010 65.75p 66.00p 62.31p 65.00p 375838
10/12/2010 65.00p 67.00p 62.25p 67.00p 77362
09/12/2010 67.00p 67.00p 62.06p 65.50p 277343
08/12/2010 64.00p 65.00p 61.56p 63.50p 31525
07/12/2010 65.00p 65.00p 61.25p 64.00p 2389464
06/12/2010 64.00p 64.25p 61.25p 63.50p 23298
03/12/2010 60.75p 62.27p 57.50p 60.50p 632769
02/12/2010 61.25p 65.74p 57.00p 58.25p 172430

*Close Price adjusted for both dividends and splits