OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
13/09/2021 12.13p 12.50p 11.62p 11.75p 156213
10/09/2021 12.13p 12.25p 11.75p 12.13p 41629
09/09/2021 12.25p 12.50p 11.75p 12.13p 105935
08/09/2021 12.25p 12.25p 12.01p 12.25p 45231
07/09/2021 12.13p 12.50p 12.13p 12.25p 88346
06/09/2021 12.25p 12.50p 11.50p 12.00p 300021
03/09/2021 12.75p 12.75p 12.07p 12.25p 303882
02/09/2021 12.63p 12.75p 12.55p 12.75p 242125
01/09/2021 12.63p 12.75p 12.33p 12.75p 44350
31/08/2021 12.63p 12.82p 12.50p 12.75p 79595
27/08/2021 12.88p 13.00p 12.50p 12.75p 58795
26/08/2021 12.88p 13.10p 12.55p 12.88p 180080
25/08/2021 12.88p 12.99p 12.56p 12.88p 36064
24/08/2021 13.12p 13.25p 12.56p 12.88p 94832
23/08/2021 13.12p 13.30p 12.83p 13.12p 51449
20/08/2021 13.00p 13.50p 12.75p 13.12p 614647
19/08/2021 13.00p 13.50p 12.50p 12.65p 309425
18/08/2021 13.38p 13.40p 12.75p 13.25p 366204
17/08/2021 13.38p 13.42p 13.38p 13.38p 44619
16/08/2021 13.38p 13.38p 13.00p 13.38p 51050
13/08/2021 13.38p 13.44p 13.05p 13.38p 90000
12/08/2021 13.50p 13.55p 13.06p 13.38p 105008
11/08/2021 13.63p 13.63p 13.00p 13.50p 86492
10/08/2021 13.50p 14.00p 13.19p 13.63p 55005
09/08/2021 13.12p 14.00p 13.01p 13.50p 389466
06/08/2021 13.38p 13.75p 13.00p 13.12p 121201
05/08/2021 13.38p 13.63p 13.38p 13.63p 6144
04/08/2021 13.75p 14.00p 13.12p 13.63p 196704
03/08/2021 13.75p 13.75p 13.60p 13.75p 155187
02/08/2021 12.25p 14.40p 12.00p 13.75p 989560
30/07/2021 12.25p 12.25p 12.01p 12.25p 428156
29/07/2021 12.25p 12.25p 12.01p 12.25p 128828
28/07/2021 12.25p 12.25p 12.08p 12.25p 140973
27/07/2021 12.25p 12.25p 12.06p 12.25p 127062
26/07/2021 12.25p 12.50p 12.00p 12.25p 266049
23/07/2021 12.25p 12.25p 12.06p 12.25p 79936
22/07/2021 12.25p 12.25p 12.00p 12.25p 227877
21/07/2021 12.40p 12.40p 12.05p 12.25p 318619
20/07/2021 12.40p 12.80p 12.09p 12.25p 164061
19/07/2021 12.75p 13.00p 12.25p 12.53p 114581
16/07/2021 12.75p 12.75p 12.50p 12.75p 95457
15/07/2021 12.88p 13.00p 12.50p 12.75p 150098
14/07/2021 13.12p 13.17p 12.75p 12.88p 48296
13/07/2021 13.25p 13.50p 12.50p 13.12p 348990
12/07/2021 13.25p 13.50p 13.11p 13.25p 31795
09/07/2021 13.12p 13.50p 13.05p 13.25p 232259
08/07/2021 13.63p 14.00p 13.09p 13.12p 567582
07/07/2021 13.63p 13.85p 13.25p 13.63p 140968
06/07/2021 13.75p 14.00p 13.53p 13.63p 91719
05/07/2021 14.00p 14.00p 13.50p 13.75p 126444
02/07/2021 14.00p 14.25p 13.81p 14.00p 176063
01/07/2021 14.00p 14.00p 13.81p 14.00p 30112
30/06/2021 14.00p 14.25p 13.76p 14.00p 234273
29/06/2021 14.13p 14.50p 13.86p 14.00p 142144
28/06/2021 13.38p 14.50p 12.50p 14.45p 758710
25/06/2021 13.88p 14.00p 13.00p 13.38p 230805
24/06/2021 14.13p 14.13p 14.00p 14.13p 62417
23/06/2021 14.13p 14.13p 14.00p 14.13p 281656
22/06/2021 14.25p 14.67p 14.00p 14.00p 1387680
21/06/2021 14.25p 14.32p 14.00p 14.20p 239205
18/06/2021 14.38p 14.50p 14.00p 14.25p 459569
17/06/2021 14.75p 15.00p 14.01p 14.75p 242963
16/06/2021 15.25p 15.50p 14.50p 14.75p 711720
15/06/2021 15.38p 16.00p 14.93p 15.25p 1113259
14/06/2021 15.38p 16.00p 15.00p 15.38p 359863
11/06/2021 15.63p 15.75p 15.38p 15.38p 144962
10/06/2021 16.13p 16.50p 15.55p 15.63p 108475
09/06/2021 15.25p 16.29p 15.00p 16.13p 935116
08/06/2021 15.50p 15.74p 15.00p 15.25p 435742
07/06/2021 15.88p 16.25p 15.00p 15.50p 803621
04/06/2021 16.25p 17.00p 15.52p 15.88p 238846
03/06/2021 16.25p 16.50p 16.01p 16.25p 223914
02/06/2021 16.50p 16.50p 16.00p 16.25p 143557
01/06/2021 16.63p 17.00p 16.00p 16.50p 275832
28/05/2021 16.75p 17.00p 16.25p 16.63p 285456
27/05/2021 16.75p 16.84p 16.50p 16.75p 93191
26/05/2021 17.25p 17.25p 16.50p 16.75p 220451
25/05/2021 17.25p 17.25p 17.00p 17.25p 192551
24/05/2021 17.25p 17.50p 17.00p 17.25p 53431
21/05/2021 17.50p 17.70p 17.00p 17.25p 464790
20/05/2021 17.87p 18.25p 17.16p 17.50p 859691
19/05/2021 17.87p 18.25p 17.67p 17.87p 165800
18/05/2021 17.75p 18.25p 17.50p 17.87p 181450
17/05/2021 17.87p 18.25p 17.50p 17.75p 218281
14/05/2021 17.87p 18.25p 17.50p 17.87p 239031
13/05/2021 17.87p 18.25p 17.61p 17.87p 183770
12/05/2021 17.50p 18.25p 17.50p 17.87p 172284
11/05/2021 17.25p 18.00p 17.00p 17.50p 789087
10/05/2021 17.75p 18.00p 17.05p 18.00p 306876
07/05/2021 18.00p 18.00p 17.50p 17.75p 177779
06/05/2021 18.50p 18.50p 17.50p 17.75p 610818
05/05/2021 18.75p 19.50p 18.00p 18.50p 159869
04/05/2021 18.75p 19.50p 18.50p 18.75p 159244
30/04/2021 18.50p 18.90p 18.16p 18.63p 116401
29/04/2021 17.87p 18.50p 17.75p 18.50p 236291
28/04/2021 18.13p 18.50p 17.50p 17.87p 367138
27/04/2021 18.38p 18.50p 17.75p 18.13p 143816
26/04/2021 18.63p 19.00p 17.75p 18.38p 331676
23/04/2021 18.80p 18.88p 18.00p 18.63p 558388
22/04/2021 19.25p 19.50p 18.65p 18.80p 291797
21/04/2021 18.75p 19.45p 18.75p 19.25p 712512
20/04/2021 20.50p 21.00p 18.50p 19.00p 378422
19/04/2021 20.50p 20.98p 20.01p 20.50p 322190
16/04/2021 20.75p 21.00p 20.00p 20.50p 267490
15/04/2021 20.75p 21.29p 20.58p 20.60p 193931
14/04/2021 21.25p 21.69p 20.56p 20.75p 177555
13/04/2021 21.25p 22.00p 20.95p 21.25p 376255
12/04/2021 20.50p 22.00p 20.22p 21.25p 679735
09/04/2021 20.00p 20.78p 19.90p 20.50p 274350
08/04/2021 20.00p 20.28p 19.75p 20.00p 165466
07/04/2021 19.75p 20.50p 19.50p 20.00p 176259
06/04/2021 20.25p 21.00p 19.00p 19.75p 516688
01/04/2021 19.25p 20.61p 19.00p 20.25p 411909
31/03/2021 17.10p 19.30p 16.90p 19.25p 248599
30/03/2021 17.25p 17.50p 16.50p 17.10p 232075
29/03/2021 17.25p 17.30p 17.00p 17.25p 165482
26/03/2021 17.25p 17.35p 17.01p 17.25p 126362
25/03/2021 17.50p 18.00p 17.00p 17.25p 348445
24/03/2021 17.60p 18.00p 17.00p 17.50p 128886
23/03/2021 17.25p 18.00p 17.00p 17.20p 173602
22/03/2021 18.00p 18.30p 17.05p 17.25p 385386
19/03/2021 18.25p 18.50p 17.55p 18.00p 79328
18/03/2021 19.00p 19.00p 18.01p 18.25p 87662
17/03/2021 19.25p 19.50p 18.50p 19.00p 193487
16/03/2021 19.00p 19.48p 18.65p 19.25p 243611
15/03/2021 19.05p 20.00p 18.50p 19.25p 236218
12/03/2021 19.50p 20.00p 18.50p 19.05p 347374
11/03/2021 18.50p 20.00p 18.50p 19.50p 453428
10/03/2021 18.00p 18.50p 17.75p 18.50p 141793
09/03/2021 17.75p 18.48p 17.28p 18.00p 272657
08/03/2021 17.60p 18.00p 17.00p 17.75p 552397
05/03/2021 17.85p 18.50p 17.25p 17.60p 108855
04/03/2021 18.00p 18.18p 17.57p 18.00p 343280
03/03/2021 17.25p 18.24p 17.00p 18.00p 365487
02/03/2021 17.25p 17.50p 17.03p 17.25p 152884
01/03/2021 17.65p 18.00p 16.75p 17.25p 373353
26/02/2021 17.50p 18.00p 17.22p 17.65p 96986
25/02/2021 17.50p 17.98p 17.15p 17.50p 102930
24/02/2021 18.00p 18.00p 17.00p 17.50p 457598
23/02/2021 18.40p 18.50p 17.55p 18.00p 235729
22/02/2021 18.40p 18.55p 18.11p 18.40p 74808
19/02/2021 18.65p 18.80p 17.60p 18.40p 215096
18/02/2021 19.05p 19.30p 18.50p 18.65p 208842
17/02/2021 18.75p 19.50p 18.00p 19.05p 255021
16/02/2021 18.75p 18.98p 18.66p 18.75p 153713
15/02/2021 18.50p 19.50p 18.43p 18.75p 509830
12/02/2021 18.50p 18.75p 18.30p 18.50p 315902
11/02/2021 18.65p 19.00p 18.00p 18.50p 178832
10/02/2021 18.00p 18.84p 17.66p 18.65p 330450
09/02/2021 18.25p 19.00p 17.50p 18.00p 376267
08/02/2021 17.85p 18.75p 17.50p 18.50p 269807
05/02/2021 17.85p 18.19p 17.36p 17.85p 188787
04/02/2021 17.85p 17.85p 17.40p 17.85p 33688
03/02/2021 17.50p 18.00p 17.00p 17.85p 563294
02/02/2021 18.00p 18.50p 17.00p 17.40p 456115
01/02/2021 16.00p 18.44p 15.80p 18.00p 1175959
29/01/2021 15.10p 17.00p 15.00p 16.00p 685307
28/01/2021 15.10p 15.50p 14.50p 15.10p 106348
27/01/2021 15.25p 15.50p 14.50p 15.50p 187201
26/01/2021 15.30p 15.30p 15.00p 15.25p 49401
25/01/2021 15.90p 16.28p 15.10p 15.30p 252477
22/01/2021 16.50p 16.88p 15.50p 15.90p 367794
21/01/2021 15.85p 17.00p 15.50p 16.50p 370919
20/01/2021 15.60p 16.00p 15.50p 15.75p 203264
19/01/2021 15.25p 15.84p 15.01p 15.60p 276799
18/01/2021 15.10p 15.50p 14.30p 15.25p 349000
15/01/2021 15.10p 15.42p 14.70p 15.10p 74097
14/01/2021 14.60p 15.30p 14.50p 15.10p 230871
13/01/2021 15.40p 15.80p 14.00p 15.00p 286955
12/01/2021 15.75p 16.00p 15.00p 16.00p 200548
11/01/2021 16.25p 16.40p 15.50p 15.75p 244338
08/01/2021 16.75p 16.85p 16.00p 16.25p 277973
07/01/2021 16.75p 17.00p 16.50p 16.75p 145044
06/01/2021 16.50p 16.96p 16.00p 16.75p 185305
05/01/2021 16.25p 16.93p 16.10p 16.50p 202893
04/01/2021 15.85p 17.50p 15.55p 16.25p 436179
31/12/2020 16.70p 16.70p 15.75p 15.85p 105575
30/12/2020 14.15p 17.38p 14.01p 16.90p 770854
29/12/2020 12.85p 14.43p 12.85p 14.15p 757253
25/12/2020 12.85p 13.00p 12.51p 12.85p 158340
24/12/2020 12.85p 13.00p 12.51p 12.85p 158340
23/12/2020 12.60p 12.79p 12.22p 12.75p 233733
22/12/2020 12.60p 13.00p 12.22p 12.60p 44896
21/12/2020 12.75p 12.93p 12.20p 12.20p 126150
18/12/2020 12.90p 13.03p 12.58p 12.75p 161311
17/12/2020 13.15p 13.30p 12.58p 12.90p 129819
16/12/2020 13.25p 13.38p 13.00p 13.15p 163796
15/12/2020 13.25p 13.40p 13.06p 13.25p 52174
14/12/2020 13.20p 13.70p 12.90p 13.25p 198828
11/12/2020 13.75p 13.88p 13.00p 13.70p 108961
10/12/2020 13.90p 14.50p 13.54p 13.75p 46304
09/12/2020 13.15p 14.32p 12.81p 13.90p 740789
08/12/2020 13.00p 13.50p 12.81p 13.15p 112546
07/12/2020 13.00p 13.30p 12.50p 13.00p 97589
04/12/2020 12.50p 13.00p 12.15p 13.00p 2055140
03/12/2020 13.00p 13.15p 12.11p 12.50p 321585
02/12/2020 13.25p 13.25p 12.50p 13.00p 535651
01/12/2020 12.75p 13.49p 12.70p 13.25p 1259027
30/11/2020 12.75p 12.78p 12.50p 12.75p 27981
27/11/2020 13.10p 13.11p 12.70p 12.85p 219657

*Close Price adjusted for both dividends and splits