OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/04/2019 20.25p 20.25p 20.00p 20.25p 355566
24/04/2019 19.75p 20.50p 19.50p 20.25p 346440
23/04/2019 21.00p 21.20p 19.50p 19.75p 418799
18/04/2019 21.25p 21.28p 20.72p 21.00p 156323
17/04/2019 21.00p 21.40p 20.55p 21.25p 353877
16/04/2019 21.90p 21.90p 21.00p 21.00p 61477
15/04/2019 22.50p 22.50p 21.82p 21.90p 50259
12/04/2019 22.85p 22.93p 22.17p 22.50p 89976
11/04/2019 22.40p 23.20p 22.40p 22.85p 427893
10/04/2019 22.50p 22.79p 21.90p 22.40p 109066
09/04/2019 21.50p 22.50p 21.50p 22.50p 143614
08/04/2019 21.50p 21.99p 21.11p 21.50p 4351
05/04/2019 20.50p 22.00p 20.50p 21.50p 325179
04/04/2019 21.10p 21.10p 20.50p 20.50p 80485
03/04/2019 20.95p 21.30p 20.40p 21.10p 77623
02/04/2019 21.75p 21.85p 21.00p 21.20p 120359
01/04/2019 21.75p 22.14p 21.58p 21.75p 87517
29/03/2019 21.75p 22.00p 21.75p 21.75p 91823
28/03/2019 21.75p 22.00p 21.50p 21.75p 33851
27/03/2019 21.90p 22.00p 21.50p 21.75p 98917
26/03/2019 21.95p 22.03p 21.52p 21.90p 59482
25/03/2019 22.50p 22.50p 21.80p 21.95p 167809
22/03/2019 22.50p 22.85p 22.00p 22.50p 29064
21/03/2019 22.50p 22.89p 22.00p 22.50p 39531
20/03/2019 22.00p 23.00p 22.00p 22.50p 196962
19/03/2019 22.25p 22.25p 21.85p 22.00p 72913
18/03/2019 22.85p 22.85p 22.00p 22.25p 157772
15/03/2019 22.60p 23.00p 22.60p 22.85p 49143
14/03/2019 22.85p 22.85p 22.30p 22.60p 129673
13/03/2019 24.00p 24.00p 22.60p 22.85p 172891
12/03/2019 23.75p 24.36p 23.56p 24.00p 459431
11/03/2019 22.50p 24.50p 22.50p 23.75p 976817
08/03/2019 22.00p 22.30p 21.60p 22.00p 161919
07/03/2019 21.00p 22.45p 20.75p 22.00p 197588
06/03/2019 20.60p 21.47p 20.24p 21.00p 299797
05/03/2019 20.70p 20.82p 20.24p 20.80p 37800
04/03/2019 20.75p 21.00p 20.32p 20.60p 197789
01/03/2019 22.00p 22.10p 20.30p 20.75p 706526
28/02/2019 20.25p 22.50p 20.00p 22.00p 2343949
27/02/2019 22.75p 22.75p 20.00p 20.65p 525966
26/02/2019 22.75p 22.75p 22.51p 22.75p 63159
25/02/2019 23.15p 23.32p 22.50p 22.75p 232504
22/02/2019 23.15p 23.15p 23.15p 23.15p 0
21/02/2019 23.25p 23.37p 23.00p 23.15p 23387
20/02/2019 23.25p 23.40p 23.00p 23.25p 54609
19/02/2019 23.60p 23.64p 23.00p 23.25p 119944
18/02/2019 23.85p 23.85p 23.31p 23.60p 30000
15/02/2019 24.60p 24.90p 23.57p 23.85p 250695
14/02/2019 23.00p 24.45p 22.67p 24.40p 288815
13/02/2019 22.25p 23.35p 22.06p 23.00p 245659
12/02/2019 22.50p 22.50p 21.50p 22.25p 332304
11/02/2019 23.25p 23.38p 22.00p 22.50p 164604
08/02/2019 24.00p 24.33p 23.03p 23.25p 157948
07/02/2019 22.75p 24.28p 22.66p 24.00p 251796
06/02/2019 22.25p 23.00p 22.05p 22.75p 228191
05/02/2019 23.50p 23.50p 22.00p 22.25p 217888
04/02/2019 23.75p 24.00p 22.64p 23.40p 135588
01/02/2019 24.30p 24.30p 23.00p 23.65p 178726
31/01/2019 24.80p 24.80p 23.85p 24.30p 149544
30/01/2019 25.50p 25.50p 24.35p 24.80p 181712
29/01/2019 25.50p 25.75p 25.15p 25.50p 27833
28/01/2019 26.00p 26.00p 25.00p 25.50p 154144
25/01/2019 26.50p 26.50p 26.00p 26.00p 84092
24/01/2019 27.10p 27.10p 26.00p 26.50p 200297
23/01/2019 27.10p 27.10p 26.78p 27.10p 224439
22/01/2019 27.10p 27.26p 26.50p 27.10p 197943
21/01/2019 27.00p 27.49p 26.50p 27.10p 152647
18/01/2019 27.25p 27.50p 26.12p 27.00p 199754
17/01/2019 26.75p 28.30p 26.10p 27.25p 741040
16/01/2019 25.30p 26.75p 25.22p 26.75p 103444
15/01/2019 24.25p 25.50p 23.60p 25.30p 267068
14/01/2019 26.40p 26.40p 23.19p 24.25p 374801
11/01/2019 26.90p 27.40p 26.09p 26.40p 190004
10/01/2019 26.75p 27.49p 26.62p 26.90p 427312
09/01/2019 26.80p 27.44p 26.50p 26.75p 265034
08/01/2019 26.00p 27.40p 26.00p 26.65p 510420
07/01/2019 25.20p 27.49p 25.00p 26.25p 376684
04/01/2019 25.00p 26.45p 24.80p 25.00p 347280
03/01/2019 25.50p 25.80p 24.60p 25.00p 303622
02/01/2019 22.00p 25.58p 21.80p 25.50p 680808
31/12/2018 22.70p 22.70p 21.40p 22.00p 254961
28/12/2018 23.40p 23.40p 21.24p 22.70p 271679
27/12/2018 24.40p 24.40p 23.00p 23.40p 120815
24/12/2018 25.75p 25.75p 24.09p 24.40p 173281
21/12/2018 27.00p 27.20p 25.00p 25.75p 462139
20/12/2018 25.75p 27.25p 25.55p 26.70p 890789
19/12/2018 24.40p 27.80p 24.40p 25.75p 860745
18/12/2018 23.00p 24.80p 22.70p 24.40p 851740
17/12/2018 23.50p 23.87p 22.18p 23.00p 963020
14/12/2018 20.75p 23.50p 20.75p 23.50p 767083
13/12/2018 19.65p 21.00p 19.30p 20.75p 441770
12/12/2018 19.35p 20.64p 19.32p 19.65p 517718
11/12/2018 19.10p 19.40p 18.96p 19.35p 123546
10/12/2018 18.98p 19.35p 18.80p 19.10p 95326
07/12/2018 18.63p 19.30p 18.25p 18.98p 436559
06/12/2018 16.88p 18.63p 16.82p 18.63p 1018933
05/12/2018 17.13p 17.25p 16.59p 16.88p 142404
04/12/2018 17.13p 17.13p 16.75p 17.13p 466324
03/12/2018 17.13p 17.13p 16.83p 17.13p 200879
30/11/2018 17.13p 17.13p 16.75p 17.13p 183901
29/11/2018 17.25p 17.70p 16.75p 17.13p 827274
28/11/2018 15.13p 18.00p 15.08p 17.38p 1727362
27/11/2018 10.95p 15.48p 10.95p 15.13p 5652241
26/11/2018 10.95p 11.05p 10.95p 10.95p 1020877
23/11/2018 11.05p 11.05p 10.81p 10.95p 146266
22/11/2018 11.05p 11.05p 10.90p 11.05p 40500
21/11/2018 11.05p 11.05p 10.90p 11.05p 565148
20/11/2018 11.05p 11.10p 10.80p 10.90p 262688
19/11/2018 11.05p 11.10p 11.00p 11.05p 3181
16/11/2018 11.15p 11.15p 11.00p 11.05p 11953
15/11/2018 11.15p 11.20p 11.00p 11.15p 15299
14/11/2018 11.25p 11.25p 11.00p 11.15p 10000
13/11/2018 11.25p 11.25p 11.03p 11.25p 2240
12/11/2018 11.48p 11.48p 11.20p 11.25p 90435
09/11/2018 11.48p 11.48p 11.20p 11.25p 234443
08/11/2018 11.28p 11.48p 11.00p 11.48p 339955
07/11/2018 11.53p 11.53p 11.05p 11.53p 53955
06/11/2018 11.63p 11.63p 11.07p 11.53p 13823
05/11/2018 11.63p 11.65p 11.00p 11.63p 195647
02/11/2018 11.53p 11.68p 11.35p 11.63p 357067
01/11/2018 11.53p 11.68p 11.42p 11.53p 29335
31/10/2018 11.65p 11.69p 11.42p 11.53p 40799
30/10/2018 11.75p 11.85p 11.58p 11.65p 33031
29/10/2018 11.90p 11.91p 11.50p 11.75p 208852
26/10/2018 11.93p 12.10p 11.83p 11.90p 117326
25/10/2018 11.98p 11.98p 11.79p 11.93p 31550
24/10/2018 11.98p 11.99p 11.85p 11.98p 82547
23/10/2018 11.98p 12.04p 11.75p 11.98p 240000
22/10/2018 11.98p 12.08p 11.89p 11.98p 182374
19/10/2018 11.98p 12.08p 11.92p 11.98p 363284
18/10/2018 12.05p 12.05p 11.85p 11.98p 113653
17/10/2018 12.15p 12.15p 12.00p 12.05p 679812
16/10/2018 12.25p 12.35p 12.00p 12.15p 70385
15/10/2018 12.25p 12.25p 12.00p 12.25p 89625
12/10/2018 12.45p 12.45p 12.10p 12.10p 176751
11/10/2018 12.48p 12.48p 12.30p 12.45p 151211
10/10/2018 12.88p 12.88p 12.75p 12.85p 55625
09/10/2018 12.88p 12.94p 12.50p 12.88p 202324
08/10/2018 13.12p 13.12p 12.75p 12.88p 135017
05/10/2018 13.30p 13.38p 12.80p 13.12p 420192
04/10/2018 12.88p 13.71p 12.88p 13.30p 634605
03/10/2018 12.03p 13.00p 12.03p 12.85p 1500885
02/10/2018 11.30p 12.12p 11.30p 12.08p 7002822
01/10/2018 10.75p 11.38p 10.68p 11.30p 3346407
28/09/2018 10.80p 10.93p 10.60p 10.75p 395184
27/09/2018 10.83p 10.94p 10.43p 10.60p 1675889
26/09/2018 10.38p 11.00p 10.30p 10.83p 1304048
25/09/2018 10.30p 10.75p 9.87p 10.35p 1653894
24/09/2018 13.50p 13.50p 9.63p 10.30p 3499464
21/09/2018 15.20p 15.20p 14.00p 14.40p 215313
20/09/2018 15.20p 15.21p 15.20p 15.20p 13110
19/09/2018 15.20p 15.21p 15.00p 15.20p 12317
18/09/2018 15.20p 15.21p 15.00p 15.20p 5376
17/09/2018 15.43p 15.43p 15.00p 15.20p 305845
14/09/2018 15.55p 15.55p 14.95p 15.43p 87828
13/09/2018 15.60p 15.60p 15.40p 15.55p 47135
12/09/2018 15.65p 15.68p 15.50p 15.60p 167691
11/09/2018 15.70p 15.70p 15.50p 15.65p 91291
10/09/2018 15.85p 15.85p 15.50p 15.70p 25076
07/09/2018 15.85p 15.85p 15.70p 15.85p 5000
06/09/2018 16.10p 16.10p 15.70p 15.85p 175176
05/09/2018 16.10p 16.10p 15.76p 16.10p 4834289
04/09/2018 16.10p 16.10p 15.76p 16.10p 59460
03/09/2018 16.10p 16.10p 15.80p 16.10p 19068
31/08/2018 16.10p 16.10p 15.78p 16.10p 45723
30/08/2018 16.10p 16.10p 15.78p 16.10p 24367
29/08/2018 16.10p 16.10p 15.76p 16.10p 17477
28/08/2018 16.10p 16.10p 15.75p 16.10p 677534
24/08/2018 16.10p 16.10p 15.70p 16.10p 35494
23/08/2018 16.10p 16.10p 15.76p 16.10p 24751
22/08/2018 16.10p 16.10p 15.71p 16.10p 34476
21/08/2018 16.10p 16.10p 15.70p 16.10p 112965
20/08/2018 16.10p 16.10p 15.76p 16.10p 37449
17/08/2018 16.10p 16.10p 15.70p 16.10p 375253
16/08/2018 16.10p 16.10p 15.70p 16.10p 27332
15/08/2018 16.10p 16.10p 15.70p 16.10p 209101
14/08/2018 15.98p 16.10p 15.71p 16.10p 153860
13/08/2018 16.10p 16.10p 15.45p 15.98p 71926
10/08/2018 16.10p 16.10p 15.77p 16.10p 79623
09/08/2018 16.10p 16.15p 15.70p 16.10p 31226
08/08/2018 16.10p 16.17p 15.78p 16.10p 45390
07/08/2018 16.10p 16.29p 16.10p 16.10p 3000
06/08/2018 15.80p 16.10p 15.68p 16.10p 246425
03/08/2018 15.80p 15.93p 15.68p 15.80p 311639
02/08/2018 15.75p 15.80p 15.50p 15.80p 238933
01/08/2018 15.88p 15.88p 15.85p 15.88p 24055
31/07/2018 15.80p 16.00p 15.66p 15.88p 23323
30/07/2018 15.88p 16.20p 15.65p 15.80p 170899
27/07/2018 16.30p 16.30p 15.78p 15.88p 121281
26/07/2018 16.30p 16.30p 16.18p 16.30p 50000
25/07/2018 16.30p 16.40p 16.10p 16.30p 197905
24/07/2018 16.30p 16.40p 16.15p 16.30p 44587
23/07/2018 16.30p 16.50p 16.10p 16.30p 141144
20/07/2018 16.30p 16.40p 16.10p 16.30p 165360
19/07/2018 16.30p 16.40p 16.11p 16.30p 8394
18/07/2018 16.15p 16.50p 16.11p 16.30p 119439
17/07/2018 15.75p 16.22p 15.75p 16.15p 475380
16/07/2018 15.75p 15.90p 15.75p 15.75p 66729
13/07/2018 15.75p 16.00p 15.50p 15.75p 577315
12/07/2018 16.20p 16.30p 15.47p 15.75p 543085

*Close Price adjusted for both dividends and splits