OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/08/2010 78.00p 78.00p 73.00p 73.00p 1278
09/08/2010 74.00p 76.50p 74.00p 76.50p 829
06/08/2010 76.00p 76.00p 74.04p 76.00p 641789
05/08/2010 77.50p 77.50p 76.00p 76.00p 0
04/08/2010 75.75p 77.50p 73.00p 77.50p 24067
03/08/2010 75.75p 76.00p 71.00p 76.00p 1344386
02/08/2010 74.00p 74.00p 71.25p 72.00p 74136
30/07/2010 79.25p 79.50p 74.04p 74.75p 48502
29/07/2010 82.25p 83.63p 79.50p 80.75p 6070
28/07/2010 81.50p 83.00p 81.50p 82.25p 26413
27/07/2010 81.50p 81.50p 79.50p 81.50p 7000
26/07/2010 82.50p 82.50p 80.00p 81.50p 121200
23/07/2010 82.25p 82.50p 82.25p 82.50p 0
22/07/2010 79.00p 83.00p 79.00p 82.25p 149822
21/07/2010 80.00p 82.50p 77.75p 82.00p 342531
20/07/2010 81.00p 81.00p 78.25p 80.25p 121
19/07/2010 77.75p 82.50p 77.75p 81.00p 460923
16/07/2010 75.00p 77.00p 75.00p 77.00p 77553
15/07/2010 75.00p 77.84p 75.00p 76.50p 13678
14/07/2010 76.00p 77.84p 73.50p 76.50p 78085
13/07/2010 66.00p 76.00p 66.00p 74.75p 1231357
12/07/2010 67.00p 69.00p 63.00p 68.50p 36287
09/07/2010 63.00p 66.87p 61.50p 65.75p 570247
08/07/2010 61.00p 62.25p 60.00p 62.25p 520816
07/07/2010 63.00p 64.87p 61.50p 63.00p 2303490
06/07/2010 62.00p 65.87p 61.00p 63.00p 64235
05/07/2010 63.00p 63.50p 62.00p 63.50p 103941
02/07/2010 65.00p 67.00p 63.00p 65.00p 416953
01/07/2010 63.00p 65.00p 63.00p 65.00p 18773
30/06/2010 65.00p 65.00p 64.00p 64.50p 9648
29/06/2010 64.00p 65.00p 63.00p 65.00p 227826
28/06/2010 66.00p 67.73p 64.00p 66.00p 14673
25/06/2010 66.25p 66.25p 64.13p 66.00p 9595
24/06/2010 64.25p 66.25p 64.25p 66.25p 30790
23/06/2010 66.25p 66.52p 66.25p 66.25p 1000
22/06/2010 66.50p 66.50p 66.25p 66.25p 0
21/06/2010 66.00p 66.50p 66.00p 66.50p 40700
18/06/2010 64.25p 67.75p 64.25p 67.75p 34713
17/06/2010 65.00p 66.00p 65.00p 66.00p 115000
16/06/2010 66.00p 67.00p 66.00p 67.00p 60000
15/06/2010 67.00p 68.00p 66.00p 68.00p 120000
14/06/2010 67.00p 67.00p 66.00p 67.00p 196209
11/06/2010 68.75p 71.00p 68.75p 69.00p 5120
10/06/2010 69.25p 69.25p 66.00p 68.75p 357346
09/06/2010 67.00p 69.25p 67.00p 69.25p 5000
08/06/2010 70.00p 70.00p 68.00p 68.75p 15000
07/06/2010 68.50p 68.50p 68.50p 68.50p 0
04/06/2010 68.50p 68.50p 66.00p 68.50p 21888
03/06/2010 69.00p 69.00p 68.50p 68.50p 0
02/06/2010 68.50p 69.00p 68.50p 69.00p 0
01/06/2010 70.00p 70.00p 68.50p 68.50p 255000
28/05/2010 71.00p 71.00p 69.00p 69.00p 22028
27/05/2010 67.00p 70.50p 67.00p 70.00p 59000
26/05/2010 69.00p 71.00p 69.00p 69.75p 75106
25/05/2010 70.00p 70.00p 69.00p 69.00p 61556
24/05/2010 71.50p 72.00p 70.00p 70.00p 69010
21/05/2010 73.25p 73.25p 72.00p 72.00p 27509
20/05/2010 75.00p 75.00p 75.00p 75.00p 20000
19/05/2010 76.00p 76.00p 75.00p 75.00p 13048
18/05/2010 77.00p 78.00p 75.00p 77.00p 20200
17/05/2010 75.50p 76.50p 75.50p 76.50p 13947
14/05/2010 73.00p 75.50p 73.00p 75.50p 28285
13/05/2010 73.00p 73.50p 73.00p 73.50p 0
12/05/2010 73.00p 73.00p 73.00p 73.00p 0
11/05/2010 72.00p 73.00p 71.25p 73.00p 24000
10/05/2010 73.50p 73.50p 72.00p 73.50p 400
07/05/2010 73.25p 73.50p 72.00p 73.50p 16246
06/05/2010 75.00p 75.00p 72.50p 73.25p 20000
05/05/2010 72.50p 74.00p 72.00p 74.00p 30000
04/05/2010 77.00p 77.00p 72.00p 73.75p 35000
30/04/2010 73.00p 75.50p 73.00p 75.50p 15000
29/04/2010 71.50p 73.00p 70.00p 71.50p 2754
28/04/2010 70.00p 73.00p 68.00p 71.50p 70450
27/04/2010 71.00p 73.00p 71.00p 71.50p 49525
26/04/2010 75.00p 77.00p 73.00p 73.00p 41524
23/04/2010 77.50p 78.00p 77.50p 78.00p 1424438
22/04/2010 77.00p 80.00p 77.00p 77.50p 30230
21/04/2010 74.75p 76.00p 72.00p 75.00p 16650
20/04/2010 74.50p 74.75p 74.50p 74.75p 0
19/04/2010 74.00p 74.50p 74.00p 74.50p 31470
16/04/2010 74.25p 78.50p 74.00p 78.50p 38638
15/04/2010 74.00p 78.00p 74.00p 76.75p 38725
14/04/2010 70.50p 71.50p 70.50p 71.50p 0
13/04/2010 70.00p 72.75p 70.00p 70.50p 57182
12/04/2010 66.00p 68.00p 66.00p 67.50p 3148924
09/04/2010 63.75p 64.00p 63.75p 64.00p 0
08/04/2010 63.00p 63.75p 63.00p 63.75p 31000
07/04/2010 66.00p 66.00p 62.25p 62.25p 40000
06/04/2010 64.00p 64.00p 61.50p 64.00p 25046
01/04/2010 64.00p 64.00p 62.00p 64.00p 4925
31/03/2010 65.00p 65.00p 63.00p 64.00p 25000
30/03/2010 67.00p 67.00p 65.00p 65.00p 72093
29/03/2010 65.00p 65.50p 65.00p 65.50p 0
26/03/2010 65.50p 67.00p 65.00p 65.00p 3000
25/03/2010 65.50p 65.50p 65.50p 65.50p 0
24/03/2010 65.50p 67.00p 63.00p 65.50p 13500
23/03/2010 66.50p 66.50p 65.50p 65.50p 0
22/03/2010 66.50p 67.00p 64.00p 66.50p 31000
19/03/2010 66.50p 66.50p 66.50p 66.50p 0
18/03/2010 66.00p 69.00p 66.00p 66.50p 2032720
17/03/2010 67.00p 67.00p 66.00p 66.00p 0
16/03/2010 67.00p 67.00p 67.00p 67.00p 25000
15/03/2010 63.00p 69.00p 63.00p 67.00p 144000
12/03/2010 61.50p 61.50p 61.00p 61.00p 0
11/03/2010 61.00p 61.50p 61.00p 61.50p 0
10/03/2010 63.00p 63.00p 60.00p 61.00p 240000
09/03/2010 65.00p 65.50p 65.00p 65.50p 12505
08/03/2010 65.25p 65.25p 65.00p 65.00p 0
05/03/2010 66.50p 66.50p 65.25p 65.25p 10000
04/03/2010 65.00p 66.00p 65.00p 65.00p 30000
03/03/2010 64.00p 64.00p 62.00p 64.00p 114374
02/03/2010 54.00p 58.00p 53.00p 57.00p 50000
01/03/2010 58.00p 58.00p 53.00p 54.50p 35000
26/02/2010 65.00p 65.00p 60.00p 60.00p 91744
25/02/2010 67.00p 67.00p 66.30p 66.50p 60000
24/02/2010 69.50p 69.50p 69.00p 69.00p 0
23/02/2010 69.50p 69.50p 69.50p 69.50p 0
22/02/2010 69.50p 69.50p 69.50p 69.50p 0
19/02/2010 69.00p 69.50p 69.00p 69.50p 20000
18/02/2010 71.00p 71.00p 70.50p 70.50p 0
17/02/2010 71.50p 71.50p 71.00p 71.00p 0
16/02/2010 71.00p 71.50p 71.00p 71.50p 11289
15/02/2010 73.50p 73.50p 71.00p 72.75p 145
12/02/2010 74.00p 75.00p 72.00p 73.50p 100799
11/02/2010 73.50p 75.00p 73.50p 75.00p 0
10/02/2010 73.00p 73.50p 72.00p 73.50p 41167
09/02/2010 77.00p 77.00p 68.00p 71.50p 146750
08/02/2010 79.00p 79.75p 78.00p 79.75p 29734
05/02/2010 78.00p 79.00p 78.00p 79.00p 15000
04/02/2010 79.00p 79.00p 79.00p 79.00p 0
03/02/2010 79.00p 79.00p 79.00p 79.00p 10000
02/02/2010 77.00p 78.25p 77.00p 78.25p 0
01/02/2010 80.00p 80.00p 77.00p 77.00p 153185
29/01/2010 81.75p 81.75p 81.50p 81.50p 18000
28/01/2010 82.00p 82.00p 81.75p 81.75p 20000
27/01/2010 82.50p 83.25p 82.00p 83.25p 9350
26/01/2010 83.00p 83.00p 82.50p 82.50p 73400
25/01/2010 83.50p 86.00p 83.00p 83.50p 12900
22/01/2010 85.50p 85.50p 85.00p 85.00p 16500
21/01/2010 84.25p 85.25p 84.25p 85.25p 0
20/01/2010 83.50p 84.25p 83.25p 84.25p 99086
19/01/2010 84.50p 84.50p 84.00p 84.00p 0
18/01/2010 83.75p 84.50p 83.00p 84.50p 10000
15/01/2010 84.00p 84.00p 83.25p 83.75p 44159
14/01/2010 85.00p 86.00p 85.00p 85.00p 26000
13/01/2010 83.00p 84.00p 83.00p 83.50p 20000
12/01/2010 86.00p 86.00p 86.00p 86.00p 2968
11/01/2010 84.00p 84.50p 84.00p 84.00p 15000
08/01/2010 83.00p 83.00p 83.00p 83.00p 10000
07/01/2010 86.00p 86.00p 85.00p 85.00p 10000
06/01/2010 85.75p 85.75p 85.75p 85.75p 0
05/01/2010 87.00p 88.00p 85.75p 85.75p 26100
04/01/2010 88.00p 89.00p 87.00p 89.00p 46700
31/12/2009 89.00p 89.75p 89.00p 89.75p 10000
30/12/2009 82.00p 89.00p 82.00p 87.50p 11800
29/12/2009 80.50p 81.25p 80.50p 81.25p 2000
24/12/2009 81.25p 81.25p 81.25p 81.25p 0
23/12/2009 81.00p 81.25p 80.50p 81.25p 4237
22/12/2009 80.50p 81.00p 80.50p 81.00p 32600
21/12/2009 80.50p 82.00p 80.50p 82.00p 38400
18/12/2009 82.75p 82.75p 82.00p 82.00p 0
17/12/2009 81.00p 82.75p 80.50p 82.75p 73900
16/12/2009 81.00p 82.00p 81.00p 82.00p 28333
15/12/2009 82.00p 82.00p 82.00p 82.00p 10000
14/12/2009 82.00p 84.00p 82.00p 83.00p 1769
11/12/2009 85.00p 85.00p 82.00p 83.00p 40000
10/12/2009 83.50p 85.00p 83.50p 85.00p 21357
09/12/2009 82.50p 84.00p 82.00p 82.50p 56755
08/12/2009 79.50p 82.00p 78.00p 82.00p 146800
07/12/2009 78.50p 79.90p 78.50p 79.00p 192000
04/12/2009 80.00p 80.00p 78.50p 78.50p 8684
03/12/2009 78.50p 79.00p 78.50p 79.00p 0
02/12/2009 77.00p 78.50p 77.00p 78.50p 650
01/12/2009 80.00p 80.00p 78.75p 78.75p 0
30/11/2009 78.50p 80.00p 78.00p 80.00p 109300
27/11/2009 79.00p 80.25p 79.00p 80.25p 20000
26/11/2009 81.00p 82.00p 79.00p 80.00p 25598
25/11/2009 81.00p 81.00p 77.50p 81.00p 134644
24/11/2009 79.00p 81.00p 75.00p 81.00p 110272
23/11/2009 78.00p 82.00p 77.00p 82.00p 157040
20/11/2009 81.50p 83.00p 79.00p 81.50p 441021
19/11/2009 80.00p 82.00p 80.00p 82.00p 17900
18/11/2009 85.00p 85.00p 81.00p 81.50p 43250
17/11/2009 82.75p 84.00p 83.00p 83.00p 10119
16/11/2009 82.00p 85.00p 82.00p 82.75p 23199
13/11/2009 83.00p 83.50p 83.00p 83.50p 38789
12/11/2009 84.75p 84.75p 83.50p 84.25p 8331
11/11/2009 83.00p 85.00p 82.00p 85.00p 73974
10/11/2009 83.00p 83.50p 83.00p 83.50p 79836
09/11/2009 83.00p 84.50p 83.00p 84.50p 29255
06/11/2009 86.00p 88.00p 84.00p 85.75p 27468
05/11/2009 86.25p 86.50p 86.00p 86.00p 5445
04/11/2009 86.75p 86.75p 86.50p 86.50p 568235
03/11/2009 86.50p 88.50p 86.50p 87.00p 38616
02/11/2009 86.00p 87.75p 86.00p 87.00p 132223
30/10/2009 89.00p 89.00p 88.50p 88.50p 10000
29/10/2009 91.00p 91.00p 84.00p 88.00p 103980
28/10/2009 94.00p 94.00p 91.00p 92.00p 56450
27/10/2009 94.00p 94.50p 94.00p 94.50p 2114
26/10/2009 94.00p 95.00p 94.00p 94.00p 42693

*Close Price adjusted for both dividends and splits