OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/07/2022 6.05p 6.30p 5.83p 6.05p 73209
30/06/2022 5.90p 6.25p 5.90p 6.05p 74893
29/06/2022 6.30p 6.46p 6.11p 6.20p 175297
28/06/2022 6.55p 6.55p 6.11p 6.30p 50902
27/06/2022 6.55p 6.74p 6.55p 6.55p 6838
24/06/2022 6.25p 6.55p 6.22p 6.55p 139192
23/06/2022 6.35p 6.50p 6.20p 6.25p 33246
22/06/2022 6.35p 6.35p 6.35p 6.35p 0
21/06/2022 6.35p 6.35p 6.00p 6.35p 74800
20/06/2022 6.85p 6.94p 6.35p 6.35p 412495
17/06/2022 6.95p 7.00p 6.77p 6.85p 56056
16/06/2022 6.95p 6.98p 6.84p 6.95p 4963
15/06/2022 6.95p 6.99p 6.85p 6.95p 81468
14/06/2022 6.95p 6.95p 6.84p 6.95p 105553
13/06/2022 6.95p 7.00p 6.83p 6.95p 9429
10/06/2022 6.95p 7.00p 6.85p 6.95p 38605
09/06/2022 7.10p 7.20p 6.70p 6.95p 5378
08/06/2022 7.10p 7.10p 7.10p 7.10p 0
07/06/2022 7.10p 7.10p 6.88p 7.10p 19135
06/06/2022 6.90p 7.50p 6.70p 7.10p 22366
01/06/2022 6.90p 7.00p 6.90p 6.90p 5920
31/05/2022 6.90p 6.90p 6.84p 6.90p 600
30/05/2022 6.90p 6.97p 6.70p 6.90p 228946
27/05/2022 6.90p 6.97p 6.81p 6.90p 10873
26/05/2022 6.90p 6.97p 6.81p 6.90p 136
25/05/2022 6.90p 7.08p 6.80p 6.90p 199700
24/05/2022 6.80p 7.10p 6.80p 6.80p 47587
23/05/2022 6.65p 7.10p 6.38p 6.80p 154816
20/05/2022 6.70p 6.99p 6.59p 6.65p 12171
19/05/2022 6.80p 6.98p 6.50p 6.98p 77879
18/05/2022 6.45p 7.08p 6.45p 6.80p 385918
17/05/2022 6.45p 6.70p 6.45p 6.45p 106037
16/05/2022 6.75p 7.00p 6.30p 6.45p 159787
13/05/2022 6.75p 6.80p 6.65p 6.75p 91864
12/05/2022 6.75p 6.80p 6.75p 6.75p 12190
11/05/2022 6.75p 6.83p 6.63p 6.75p 18515
10/05/2022 6.75p 6.84p 6.75p 6.75p 10951
09/05/2022 6.85p 7.00p 6.60p 6.75p 141359
06/05/2022 6.85p 6.85p 6.76p 6.85p 119715
05/05/2022 6.85p 7.20p 6.75p 6.85p 40185
04/05/2022 6.85p 7.18p 6.72p 6.85p 198541
03/05/2022 6.85p 7.20p 6.33p 6.85p 706282
29/04/2022 6.95p 7.20p 6.70p 6.95p 64477
28/04/2022 6.85p 7.14p 6.68p 6.95p 327762
27/04/2022 6.85p 6.90p 6.85p 6.85p 61591
26/04/2022 7.00p 7.20p 6.50p 6.85p 83684
25/04/2022 7.00p 7.14p 6.86p 7.00p 22543
22/04/2022 7.00p 7.00p 6.82p 7.00p 163219
21/04/2022 7.00p 7.29p 6.76p 7.00p 186721
20/04/2022 6.75p 7.50p 6.50p 7.00p 34714
19/04/2022 6.75p 6.94p 6.72p 6.75p 133830
14/04/2022 6.75p 6.75p 6.72p 6.75p 15059
13/04/2022 6.75p 7.00p 6.75p 6.84p 235021
12/04/2022 6.75p 6.75p 6.62p 6.75p 54951
11/04/2022 6.75p 6.83p 6.60p 6.75p 289115
08/04/2022 6.75p 6.90p 6.57p 6.75p 228483
07/04/2022 6.75p 7.00p 6.61p 6.75p 197579
06/04/2022 6.65p 7.00p 6.39p 6.75p 335441
05/04/2022 6.65p 6.90p 6.35p 6.65p 124365
04/04/2022 6.90p 7.00p 6.35p 6.65p 726475
01/04/2022 7.15p 7.32p 6.80p 7.00p 96087
31/03/2022 7.15p 7.15p 6.80p 7.15p 89611
30/03/2022 7.15p 7.50p 6.76p 7.15p 238433
29/03/2022 7.15p 7.50p 6.80p 7.15p 1352903
28/03/2022 7.15p 7.15p 6.82p 7.15p 371802
25/03/2022 7.15p 7.15p 7.08p 7.10p 303531
24/03/2022 7.25p 7.50p 7.00p 7.10p 466627
23/03/2022 7.25p 7.40p 7.06p 7.25p 38999
22/03/2022 7.05p 7.40p 7.00p 7.25p 517317
21/03/2022 6.95p 7.40p 6.95p 7.40p 97916
18/03/2022 6.85p 6.99p 6.71p 6.95p 241318
17/03/2022 6.95p 7.40p 6.85p 6.85p 75805
16/03/2022 6.75p 7.40p 6.66p 6.95p 315496
15/03/2022 6.75p 7.00p 6.50p 6.75p 122989
14/03/2022 6.25p 7.40p 6.00p 6.95p 585895
11/03/2022 6.25p 6.40p 6.00p 6.25p 2818750
10/03/2022 6.60p 6.70p 6.00p 6.25p 1599556
09/03/2022 6.75p 7.00p 6.50p 6.60p 736575
08/03/2022 6.75p 6.88p 6.50p 6.50p 1778296
07/03/2022 6.75p 7.00p 6.40p 7.00p 405063
04/03/2022 7.65p 7.65p 6.50p 6.75p 4650272
03/03/2022 7.75p 8.20p 7.50p 7.65p 250397
02/03/2022 8.75p 9.00p 7.64p 7.90p 887244
01/03/2022 8.75p 9.00p 8.50p 8.75p 343661
28/02/2022 9.25p 9.50p 8.52p 8.75p 393948
25/02/2022 9.25p 9.50p 9.00p 9.25p 47284
24/02/2022 9.75p 10.00p 9.00p 9.10p 266260
23/02/2022 10.25p 10.50p 9.50p 9.75p 2065372
22/02/2022 10.25p 10.50p 10.06p 10.25p 36630
21/02/2022 10.25p 10.40p 10.16p 10.25p 201623
18/02/2022 10.50p 10.50p 10.15p 10.30p 301702
17/02/2022 10.50p 10.59p 10.26p 10.50p 11621
16/02/2022 10.38p 10.64p 10.25p 10.50p 148190
15/02/2022 10.38p 10.75p 10.38p 10.38p 45000
14/02/2022 10.50p 10.75p 10.00p 10.38p 478528
11/02/2022 10.50p 10.64p 10.32p 10.50p 121485
10/02/2022 10.75p 10.75p 10.28p 10.50p 175672
09/02/2022 10.75p 10.75p 10.50p 10.75p 77496
08/02/2022 10.75p 10.75p 10.72p 10.75p 51218
07/02/2022 10.75p 10.75p 10.51p 10.75p 151576
04/02/2022 10.63p 11.00p 10.25p 10.75p 117605
03/02/2022 10.63p 10.70p 10.38p 10.63p 14458
02/02/2022 10.38p 11.00p 10.31p 10.63p 135661
01/02/2022 10.50p 10.75p 10.28p 10.38p 87706
31/01/2022 10.38p 11.00p 10.00p 10.50p 368107
28/01/2022 10.75p 10.75p 10.01p 10.38p 352775
27/01/2022 10.75p 10.88p 10.51p 10.75p 72733
26/01/2022 10.75p 11.00p 10.66p 10.75p 249693
25/01/2022 10.88p 11.50p 10.50p 10.55p 78626
24/01/2022 11.00p 11.25p 10.50p 10.50p 55569
21/01/2022 10.75p 11.50p 10.50p 10.50p 321603
20/01/2022 11.25p 11.50p 10.58p 10.80p 483719
19/01/2022 11.25p 11.50p 11.00p 11.25p 107525
18/01/2022 11.25p 11.50p 10.87p 11.00p 204620
17/01/2022 11.25p 11.48p 11.07p 11.25p 233943
14/01/2022 11.25p 11.34p 11.00p 11.25p 39139
13/01/2022 11.13p 11.50p 10.78p 11.25p 163161
12/01/2022 11.25p 11.50p 10.75p 11.50p 53369
10/01/2022 10.75p 11.00p 10.68p 10.75p 151949
07/01/2022 10.75p 10.86p 10.68p 10.75p 45145
06/01/2022 10.75p 10.85p 10.68p 10.75p 29572
05/01/2022 11.00p 11.00p 10.50p 10.75p 374926
04/01/2022 11.38p 11.50p 10.51p 11.00p 563680
31/12/2021 11.38p 11.75p 11.00p 11.38p 45319
30/12/2021 11.50p 11.75p 11.00p 11.38p 52831
29/12/2021 11.25p 11.50p 11.00p 11.50p 116952
24/12/2021 11.13p 11.50p 11.10p 11.25p 13805
23/12/2021 11.00p 11.50p 10.75p 11.13p 94447
22/12/2021 10.88p 11.25p 10.70p 11.00p 89231
21/12/2021 10.75p 11.25p 10.70p 10.88p 170569
20/12/2021 11.13p 11.25p 10.50p 10.75p 1008784
17/12/2021 11.25p 11.50p 10.80p 11.13p 195380
16/12/2021 11.13p 11.25p 10.86p 11.25p 141202
15/12/2021 11.13p 11.50p 10.83p 11.13p 262900
14/12/2021 11.38p 11.75p 10.80p 11.13p 557657
13/12/2021 11.63p 12.00p 11.00p 11.38p 179839
10/12/2021 11.75p 12.05p 11.00p 11.63p 155850
09/12/2021 12.13p 12.50p 11.50p 11.75p 277046
08/12/2021 11.63p 12.19p 11.00p 12.13p 799727
07/12/2021 13.00p 13.25p 12.25p 12.63p 142681
06/12/2021 12.75p 13.50p 12.50p 12.95p 147375
03/12/2021 12.75p 12.75p 12.53p 12.75p 30788
02/12/2021 13.12p 13.50p 12.75p 12.75p 283300
01/12/2021 13.25p 13.43p 12.75p 13.25p 173646
30/11/2021 12.25p 14.00p 12.00p 13.25p 1089421
29/11/2021 11.88p 12.50p 11.75p 12.25p 666243
26/11/2021 12.25p 12.50p 11.00p 11.50p 1055676
25/11/2021 12.38p 12.75p 12.00p 12.30p 298226
24/11/2021 11.75p 12.75p 11.51p 12.38p 709985
23/11/2021 11.75p 12.00p 11.56p 11.75p 368338
22/11/2021 12.63p 12.75p 11.68p 11.75p 772719
19/11/2021 12.63p 12.70p 12.50p 12.63p 50910
18/11/2021 12.63p 12.72p 12.59p 12.63p 73048
17/11/2021 13.00p 13.25p 12.56p 12.63p 640942
16/11/2021 13.75p 14.00p 12.75p 13.00p 728230
15/11/2021 13.75p 13.85p 13.50p 13.75p 487168
12/11/2021 13.75p 13.88p 13.51p 13.75p 281916
11/11/2021 13.75p 14.10p 13.50p 13.75p 66712
10/11/2021 13.75p 14.00p 13.55p 13.75p 427302
09/11/2021 13.50p 13.95p 13.30p 13.75p 746749
08/11/2021 13.38p 13.75p 13.00p 13.75p 292490
05/11/2021 13.75p 13.75p 13.25p 13.38p 450398
04/11/2021 14.38p 14.50p 12.76p 13.63p 865254
03/11/2021 15.00p 15.30p 13.51p 14.38p 988069
02/11/2021 14.62p 16.00p 14.50p 15.00p 3110024
01/11/2021 14.50p 15.00p 14.26p 14.50p 1356719
29/10/2021 14.62p 15.00p 14.12p 14.50p 712008
28/10/2021 14.38p 15.00p 13.75p 14.62p 913155
27/10/2021 14.25p 14.75p 13.98p 14.38p 554264
26/10/2021 12.75p 15.00p 12.75p 14.25p 1494337
25/10/2021 11.75p 12.84p 11.50p 12.80p 2075916
22/10/2021 11.75p 12.00p 11.65p 12.00p 1400288
21/10/2021 11.75p 12.00p 11.75p 12.00p 287550
20/10/2021 11.88p 11.99p 11.69p 11.75p 402788
19/10/2021 12.38p 12.50p 11.58p 11.88p 132550
18/10/2021 12.50p 12.75p 12.00p 12.38p 279679
15/10/2021 12.50p 12.53p 12.13p 12.50p 603698
14/10/2021 12.25p 13.00p 12.05p 12.50p 190767
13/10/2021 12.25p 12.30p 12.11p 12.25p 237572
12/10/2021 12.38p 12.50p 12.00p 12.25p 46328
11/10/2021 12.38p 12.42p 12.05p 12.05p 90993
08/10/2021 12.38p 12.44p 12.17p 12.38p 134580
07/10/2021 12.38p 12.70p 12.11p 12.38p 47085
06/10/2021 12.38p 12.75p 12.11p 12.38p 33008
05/10/2021 12.75p 13.00p 12.00p 12.38p 165938
04/10/2021 12.75p 12.83p 12.50p 12.70p 2016035
01/10/2021 12.75p 13.50p 12.45p 12.75p 1109865
30/09/2021 11.88p 13.40p 11.88p 12.75p 2095036
29/09/2021 11.75p 11.75p 11.37p 11.75p 1871
28/09/2021 11.88p 12.25p 11.52p 11.75p 40542
27/09/2021 11.75p 12.25p 11.53p 11.88p 96970
24/09/2021 11.63p 12.00p 11.50p 11.75p 37938
23/09/2021 11.63p 11.81p 11.52p 11.63p 165970
22/09/2021 11.25p 12.00p 10.95p 11.63p 457094
21/09/2021 11.25p 12.00p 10.95p 11.20p 251856
20/09/2021 11.75p 11.82p 11.06p 11.25p 252510
17/09/2021 11.75p 11.86p 11.51p 11.75p 50892
16/09/2021 12.00p 12.20p 11.50p 11.75p 208204
15/09/2021 11.75p 12.50p 11.60p 12.00p 398803
14/09/2021 11.75p 11.80p 11.50p 11.75p 42777

*Close Price adjusted for both dividends and splits