OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/02/2024 11.00p 11.50p 10.70p 11.10p 611953
31/01/2024 10.75p 11.25p 10.50p 11.25p 126190
30/01/2024 11.00p 11.14p 10.50p 10.75p 282280
29/01/2024 10.85p 11.50p 10.20p 11.00p 85787
26/01/2024 10.85p 10.90p 10.20p 10.85p 186011
25/01/2024 10.60p 10.85p 10.20p 10.85p 125597
24/01/2024 10.60p 11.00p 10.20p 10.60p 99730
23/01/2024 10.60p 11.00p 10.20p 10.60p 59096
22/01/2024 10.60p 11.00p 10.40p 10.80p 117847
19/01/2024 10.60p 10.65p 10.20p 10.50p 158624
18/01/2024 10.45p 10.92p 10.27p 10.50p 827762
17/01/2024 10.75p 10.92p 10.31p 10.40p 585581
16/01/2024 11.10p 11.50p 10.73p 10.85p 205281
15/01/2024 10.75p 11.00p 10.50p 10.85p 267013
12/01/2024 11.10p 11.10p 10.86p 10.90p 301075
11/01/2024 10.95p 11.50p 10.88p 11.00p 73602
10/01/2024 11.10p 11.50p 10.78p 10.95p 271915
09/01/2024 11.50p 11.82p 10.50p 11.50p 369199
08/01/2024 11.50p 12.00p 11.00p 11.50p 115501
05/01/2024 11.35p 11.55p 10.70p 11.50p 32568
04/01/2024 11.10p 11.80p 10.70p 11.80p 55802
03/01/2024 10.75p 11.37p 10.50p 11.10p 434188
02/01/2024 11.00p 11.50p 10.50p 10.80p 260462
29/12/2023 11.00p 11.22p 10.68p 10.80p 313940
28/12/2023 11.15p 12.00p 10.50p 11.00p 720627
27/12/2023 11.25p 12.00p 10.77p 11.15p 838530
22/12/2023 12.35p 12.50p 11.00p 11.25p 596584
21/12/2023 12.60p 12.60p 12.00p 12.10p 611210
20/12/2023 12.60p 13.00p 12.20p 12.60p 594707
19/12/2023 12.35p 13.00p 12.26p 12.60p 444552
18/12/2023 12.35p 13.00p 12.20p 12.50p 364400
15/12/2023 13.15p 13.50p 12.06p 12.30p 1665040
14/12/2023 13.00p 13.70p 12.85p 13.50p 512831
13/12/2023 13.50p 14.50p 12.50p 13.20p 837559
12/12/2023 13.00p 13.50p 12.50p 13.00p 192466
11/12/2023 13.00p 13.50p 13.00p 13.00p 211472
08/12/2023 13.00p 13.00p 12.65p 13.00p 55349
07/12/2023 13.00p 13.50p 12.50p 13.00p 61435
06/12/2023 12.75p 13.18p 12.50p 13.00p 425579
05/12/2023 13.00p 13.50p 12.00p 12.75p 180698
04/12/2023 12.50p 13.24p 12.40p 13.00p 166955
01/12/2023 12.75p 13.00p 12.16p 12.50p 199209
30/11/2023 12.50p 13.35p 12.50p 13.00p 430883
29/11/2023 12.50p 13.00p 12.00p 12.50p 47089
28/11/2023 12.25p 12.95p 11.89p 12.50p 632262
27/11/2023 12.50p 12.65p 11.50p 12.25p 108666
24/11/2023 12.50p 13.00p 12.00p 12.50p 107310
23/11/2023 12.25p 13.00p 11.86p 12.50p 257950
22/11/2023 12.50p 12.50p 11.67p 12.25p 166670
21/11/2023 12.75p 13.00p 12.00p 12.50p 288987
20/11/2023 13.00p 13.50p 12.00p 12.75p 223382
17/11/2023 13.00p 13.39p 12.50p 12.50p 384463
16/11/2023 12.25p 13.50p 11.90p 13.00p 689786
15/11/2023 12.25p 13.00p 11.50p 12.25p 310607
14/11/2023 12.50p 13.00p 11.80p 12.25p 474508
13/11/2023 12.00p 13.00p 11.70p 12.50p 348651
10/11/2023 12.50p 13.00p 12.00p 12.00p 480128
09/11/2023 12.75p 13.50p 12.00p 12.50p 665400
08/11/2023 13.00p 13.50p 12.50p 13.00p 530058
07/11/2023 12.50p 13.43p 12.00p 13.00p 1061915
06/11/2023 10.75p 14.00p 10.00p 12.50p 2415776
03/11/2023 10.25p 10.90p 10.90p 10.90p 0
02/11/2023 10.25p 10.90p 10.90p 10.90p 0
01/11/2023 10.25p 10.90p 10.90p 10.90p 0
31/10/2023 10.25p 10.90p 10.90p 10.90p 0
30/10/2023 10.25p 10.90p 10.90p 10.90p 0
27/10/2023 10.25p 10.90p 10.90p 10.90p 0
26/10/2023 10.25p 10.90p 10.90p 10.90p 0
25/10/2023 10.25p 10.90p 10.90p 10.90p 0
24/10/2023 10.25p 10.90p 10.90p 10.90p 0
23/10/2023 10.25p 10.90p 10.90p 10.90p 0
20/10/2023 10.25p 10.90p 10.90p 10.90p 0
19/10/2023 10.25p 10.90p 10.90p 10.90p 0
18/10/2023 10.25p 10.90p 10.90p 10.90p 0
17/10/2023 10.25p 10.90p 10.90p 10.90p 0
16/10/2023 10.25p 10.90p 10.90p 10.90p 0
13/10/2023 10.25p 10.90p 10.90p 10.90p 0
12/10/2023 10.25p 10.90p 10.90p 10.90p 0
11/10/2023 10.25p 10.90p 10.90p 10.90p 0
10/10/2023 10.25p 10.90p 10.90p 10.90p 0
09/10/2023 10.25p 10.90p 10.90p 10.90p 0
06/10/2023 10.25p 10.90p 10.90p 10.90p 0
05/10/2023 10.25p 10.90p 10.90p 10.90p 0
04/10/2023 10.25p 10.90p 10.90p 10.90p 0
03/10/2023 10.25p 10.90p 10.90p 10.90p 0
02/10/2023 10.25p 10.90p 10.90p 10.90p 0
29/09/2023 10.25p 11.50p 10.00p 10.90p 544623
28/09/2023 11.00p 11.12p 10.00p 10.70p 298177
27/09/2023 11.00p 11.50p 10.50p 11.00p 139517
26/09/2023 11.00p 11.40p 10.72p 11.00p 123571
25/09/2023 10.50p 12.50p 10.37p 11.00p 2019965
22/09/2023 8.25p 12.00p 8.06p 10.40p 5925227
21/09/2023 8.50p 8.53p 8.10p 8.25p 405144
20/09/2023 8.50p 8.65p 8.20p 8.50p 32160
19/09/2023 8.50p 8.50p 8.00p 8.50p 84000
18/09/2023 8.75p 9.00p 8.30p 8.50p 112484
15/09/2023 8.50p 9.00p 8.50p 8.75p 237105
14/09/2023 8.38p 8.67p 8.00p 8.00p 73476
13/09/2023 8.38p 8.75p 8.25p 8.25p 89566
12/09/2023 8.38p 8.55p 8.23p 8.38p 201934
11/09/2023 8.38p 8.75p 8.00p 8.38p 30510
08/09/2023 8.38p 8.70p 8.00p 8.38p 143861
07/09/2023 8.38p 8.50p 8.30p 8.38p 41254
06/09/2023 8.38p 8.75p 8.38p 8.38p 39821
05/09/2023 8.38p 8.50p 8.20p 8.38p 80095
04/09/2023 8.75p 9.00p 8.26p 8.38p 292495
01/09/2023 8.75p 9.00p 8.60p 8.75p 89531
31/08/2023 9.00p 9.50p 8.16p 8.75p 750085
30/08/2023 9.00p 9.05p 8.67p 9.00p 64323
29/08/2023 9.00p 9.50p 8.20p 9.00p 31500
25/08/2023 9.00p 9.50p 8.87p 9.00p 29473
24/08/2023 9.00p 9.05p 8.80p 8.80p 147113
23/08/2023 9.00p 9.50p 8.50p 9.00p 159308
22/08/2023 9.00p 9.27p 8.77p 9.00p 75978
21/08/2023 9.00p 9.33p 8.68p 9.00p 73718
18/08/2023 9.25p 9.60p 8.65p 9.00p 321190
17/08/2023 9.50p 10.00p 9.00p 9.60p 138825
16/08/2023 9.50p 10.00p 9.11p 9.50p 193678
15/08/2023 9.50p 10.00p 9.00p 9.50p 216615
14/08/2023 9.00p 10.00p 9.00p 9.50p 190565
11/08/2023 9.00p 9.50p 8.93p 9.00p 96038
10/08/2023 9.00p 9.50p 8.90p 9.40p 134801
09/08/2023 9.00p 9.50p 8.90p 9.00p 159772
08/08/2023 9.50p 9.50p 9.00p 9.50p 215259
07/08/2023 9.50p 10.00p 9.00p 9.55p 248489
04/08/2023 9.13p 9.80p 8.90p 9.55p 330693
03/08/2023 9.13p 9.13p 8.90p 9.13p 37974
02/08/2023 8.90p 9.31p 8.82p 9.13p 125047
01/08/2023 8.90p 9.30p 8.90p 8.90p 31598
31/07/2023 9.00p 9.50p 8.50p 8.90p 390581
28/07/2023 8.50p 9.50p 8.36p 9.25p 509691
27/07/2023 8.50p 9.00p 8.50p 8.50p 93912
26/07/2023 8.50p 8.70p 8.00p 8.70p 25047
25/07/2023 8.50p 8.50p 8.23p 8.50p 12159
24/07/2023 8.50p 8.55p 8.19p 8.50p 195170
21/07/2023 8.38p 8.58p 8.19p 8.38p 11954
20/07/2023 8.38p 8.75p 8.18p 8.38p 81603
19/07/2023 8.25p 8.50p 8.16p 8.38p 132782
18/07/2023 8.38p 8.50p 8.11p 8.25p 157034
17/07/2023 8.38p 8.75p 8.18p 8.38p 28791
14/07/2023 8.38p 8.75p 8.00p 8.38p 10659
13/07/2023 8.25p 8.50p 8.25p 8.25p 141420
12/07/2023 8.25p 8.37p 8.00p 8.25p 91956
11/07/2023 8.25p 8.50p 8.00p 8.25p 277122
10/07/2023 8.25p 8.50p 8.00p 8.25p 64494
07/07/2023 8.25p 8.50p 8.12p 8.25p 96371
06/07/2023 8.25p 8.50p 8.00p 8.00p 117568
05/07/2023 8.50p 8.50p 8.09p 8.25p 77492
04/07/2023 8.50p 9.00p 8.00p 8.50p 226339
03/07/2023 8.50p 9.00p 8.00p 8.50p 227714
30/06/2023 8.50p 9.00p 8.00p 8.50p 223336
29/06/2023 8.50p 9.00p 8.14p 8.50p 138714
28/06/2023 8.50p 9.00p 8.00p 8.50p 78044
27/06/2023 8.50p 9.00p 8.00p 8.50p 146248
26/06/2023 8.25p 8.50p 8.00p 8.50p 161708
23/06/2023 8.25p 8.40p 8.25p 8.25p 64100
22/06/2023 8.25p 8.50p 8.25p 8.30p 59127
21/06/2023 8.75p 8.92p 8.01p 8.25p 700983
20/06/2023 9.50p 9.90p 8.66p 8.75p 1214666
19/06/2023 8.75p 9.47p 8.50p 9.25p 404248
16/06/2023 9.50p 10.00p 8.72p 8.90p 334556
15/06/2023 9.50p 10.00p 9.16p 9.50p 39358
14/06/2023 9.25p 10.00p 9.10p 9.50p 356019
13/06/2023 9.25p 9.50p 9.13p 9.25p 174016
12/06/2023 9.38p 9.75p 9.13p 9.25p 162222
09/06/2023 9.38p 9.75p 9.17p 9.38p 120552
08/06/2023 9.60p 9.62p 9.25p 9.25p 145608
07/06/2023 9.00p 10.00p 9.00p 9.60p 466120
06/06/2023 9.25p 9.50p 9.00p 9.00p 303525
05/06/2023 8.90p 9.50p 8.50p 9.25p 1365686
02/06/2023 9.25p 9.25p 8.51p 8.90p 575572
01/06/2023 8.65p 9.37p 8.65p 9.25p 442525
31/05/2023 9.20p 9.39p 8.20p 8.75p 288054
30/05/2023 8.50p 9.40p 8.13p 8.50p 563887
26/05/2023 7.75p 9.00p 7.25p 8.50p 851347
25/05/2023 7.75p 7.75p 7.00p 7.75p 103681
24/05/2023 8.25p 8.25p 7.55p 7.75p 521698
23/05/2023 8.20p 8.29p 8.00p 8.25p 127933
22/05/2023 7.95p 8.33p 7.95p 8.20p 87864
19/05/2023 7.95p 7.95p 7.73p 7.95p 6082
18/05/2023 7.85p 8.30p 7.68p 7.95p 58808
17/05/2023 8.05p 8.30p 7.58p 7.85p 110160
16/05/2023 8.05p 8.30p 7.90p 8.05p 28493
15/05/2023 8.15p 8.30p 7.80p 8.05p 119384
12/05/2023 8.15p 8.15p 7.80p 8.15p 21453
11/05/2023 8.20p 8.50p 8.02p 8.15p 3152
10/05/2023 8.20p 8.20p 7.90p 8.20p 53
09/05/2023 8.15p 8.50p 7.92p 8.20p 144382
05/05/2023 8.15p 8.25p 7.90p 8.00p 31923
04/05/2023 8.15p 8.15p 7.80p 7.95p 78034
03/05/2023 8.15p 8.15p 7.88p 8.15p 34223
02/05/2023 8.15p 8.20p 7.80p 8.15p 77110
28/04/2023 8.15p 8.50p 7.80p 8.15p 74870
27/04/2023 8.25p 8.45p 7.81p 8.15p 120267
26/04/2023 8.15p 8.50p 8.04p 8.25p 93665
25/04/2023 8.35p 8.50p 8.13p 8.25p 54000
24/04/2023 8.80p 9.00p 8.25p 8.80p 605446
21/04/2023 9.20p 9.25p 8.60p 8.80p 174333
20/04/2023 9.00p 9.40p 9.00p 9.20p 364722
19/04/2023 9.20p 9.55p 9.00p 9.20p 257836

*Close Price adjusted for both dividends and splits