Origo Partners (OPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Origo Partners

Date Open High Low Close* Volume
07/07/2010 29.50p 29.50p 28.92p 29.50p 1384
06/07/2010 29.50p 29.50p 28.95p 29.50p 5000
05/07/2010 29.50p 29.50p 28.00p 29.50p 14888
02/07/2010 29.50p 29.50p 29.50p 29.50p 0
01/07/2010 30.00p 30.00p 28.00p 29.50p 58000
30/06/2010 30.00p 30.00p 29.65p 30.00p 33276
29/06/2010 30.00p 31.00p 29.00p 30.00p 87437
28/06/2010 28.50p 29.25p 28.13p 29.25p 319887
25/06/2010 29.50p 29.50p 27.50p 29.00p 114927
24/06/2010 29.50p 30.00p 28.00p 29.50p 25180
23/06/2010 29.50p 30.50p 28.00p 29.50p 81000
22/06/2010 28.25p 28.25p 27.00p 28.25p 133600
21/06/2010 28.25p 28.48p 28.03p 28.25p 88762
18/06/2010 28.00p 28.25p 27.50p 28.25p 257183
17/06/2010 28.00p 28.50p 27.00p 28.00p 2774977
16/06/2010 28.00p 28.45p 27.00p 28.00p 185393
15/06/2010 28.00p 28.25p 26.50p 28.25p 146153
14/06/2010 27.00p 28.45p 27.00p 28.00p 306650
11/06/2010 27.00p 27.00p 25.00p 27.00p 48000
10/06/2010 27.00p 27.00p 26.00p 27.00p 10000
09/06/2010 27.00p 27.00p 27.00p 27.00p 0
08/06/2010 27.00p 27.00p 27.00p 27.00p 0
07/06/2010 27.00p 27.00p 27.00p 27.00p 0
04/06/2010 27.00p 27.00p 26.00p 27.00p 20000
03/06/2010 27.00p 27.00p 27.00p 27.00p 0
02/06/2010 27.00p 27.00p 26.00p 27.00p 15000
01/06/2010 27.00p 27.00p 27.00p 27.00p 0
28/05/2010 27.00p 27.00p 26.00p 27.00p 52071
27/05/2010 26.25p 27.00p 26.25p 27.00p 10000
26/05/2010 26.00p 26.25p 25.95p 26.25p 38487
25/05/2010 26.00p 26.00p 25.00p 26.00p 25000
24/05/2010 26.00p 26.00p 26.00p 26.00p 0
21/05/2010 26.75p 26.75p 24.00p 26.00p 163916
20/05/2010 26.75p 26.75p 26.75p 26.75p 30000
19/05/2010 26.75p 26.85p 26.50p 26.75p 6000
18/05/2010 26.75p 26.75p 26.75p 26.75p 0
17/05/2010 26.50p 27.00p 26.50p 26.50p 28300
14/05/2010 26.00p 26.80p 26.00p 26.50p 67948
13/05/2010 25.00p 26.00p 24.13p 26.00p 84853
12/05/2010 25.00p 25.00p 24.00p 25.00p 21834
11/05/2010 26.50p 26.50p 24.66p 25.00p 30000
10/05/2010 26.50p 26.50p 26.00p 26.50p 21943
07/05/2010 26.50p 26.50p 26.00p 26.50p 3500
06/05/2010 27.50p 27.50p 25.00p 26.75p 94166
05/05/2010 29.00p 29.00p 26.50p 27.50p 33305
04/05/2010 29.00p 29.00p 26.50p 29.00p 7075000
30/04/2010 29.00p 29.00p 29.00p 29.00p 0
29/04/2010 29.00p 29.00p 28.00p 29.00p 25000
28/04/2010 29.00p 29.00p 29.00p 29.00p 0
27/04/2010 29.50p 29.50p 27.50p 29.00p 171734
26/04/2010 29.00p 30.00p 29.00p 29.50p 315821
23/04/2010 27.00p 30.00p 26.50p 29.00p 733830
22/04/2010 25.00p 28.00p 25.00p 27.00p 215270
21/04/2010 24.00p 26.00p 23.00p 25.00p 75058
20/04/2010 23.50p 24.75p 23.00p 24.00p 161110
19/04/2010 23.50p 23.50p 23.50p 23.50p 2750
16/04/2010 23.50p 23.50p 23.00p 23.50p 350000
15/04/2010 22.50p 23.50p 22.50p 23.50p 13740
14/04/2010 22.50p 22.50p 22.05p 22.50p 10000
13/04/2010 22.50p 22.50p 22.00p 22.50p 153000
12/04/2010 22.50p 22.80p 22.00p 22.50p 50586
09/04/2010 21.75p 22.50p 21.75p 22.50p 27244
08/04/2010 21.75p 21.75p 21.75p 21.75p 0
07/04/2010 21.50p 21.75p 21.50p 21.75p 0
06/04/2010 21.50p 22.00p 21.20p 21.50p 75560
01/04/2010 21.50p 22.00p 21.00p 21.50p 279943
31/03/2010 21.25p 22.00p 21.09p 21.50p 80238
30/03/2010 21.25p 21.25p 20.50p 21.25p 159000
29/03/2010 21.25p 21.25p 20.50p 21.25p 91553
26/03/2010 21.25p 21.25p 21.25p 21.25p 0
25/03/2010 21.25p 21.25p 20.58p 21.25p 5154
24/03/2010 21.25p 21.40p 21.00p 21.25p 400177
23/03/2010 21.50p 21.55p 21.05p 21.50p 468897
22/03/2010 21.50p 21.55p 21.50p 21.50p 2000
19/03/2010 21.50p 21.50p 21.50p 21.50p 0
18/03/2010 21.50p 21.60p 20.50p 21.50p 804400
17/03/2010 21.50p 21.50p 21.50p 21.50p 0
16/03/2010 21.50p 21.50p 20.50p 21.50p 152000
15/03/2010 20.75p 22.00p 20.50p 21.50p 4042579
12/03/2010 20.75p 20.75p 20.75p 20.75p 0
11/03/2010 20.25p 21.00p 20.25p 20.75p 1218591
10/03/2010 20.25p 20.25p 20.25p 20.25p 0
09/03/2010 20.25p 20.25p 20.25p 20.25p 400000
08/03/2010 19.50p 20.50p 19.50p 20.25p 891223
05/03/2010 19.50p 20.00p 19.05p 19.50p 87077
04/03/2010 18.50p 19.50p 18.50p 19.50p 1010560
03/03/2010 18.25p 18.50p 18.00p 18.50p 1225000
02/03/2010 18.25p 18.25p 18.00p 18.25p 135805
01/03/2010 18.25p 18.25p 18.25p 18.25p 0
26/02/2010 18.25p 18.25p 18.00p 18.25p 5555
25/02/2010 18.25p 18.25p 18.25p 18.25p 22000
24/02/2010 18.25p 18.25p 18.25p 18.25p 0
23/02/2010 18.25p 18.25p 18.25p 18.25p 0
22/02/2010 18.25p 18.25p 18.25p 18.25p 0
19/02/2010 18.25p 18.25p 18.25p 18.25p 0
18/02/2010 18.25p 18.25p 18.25p 18.25p 50000
17/02/2010 18.25p 18.25p 18.25p 18.25p 0
16/02/2010 18.50p 18.50p 18.00p 18.25p 385214
15/02/2010 18.50p 18.50p 18.50p 18.50p 0
12/02/2010 18.50p 18.50p 18.40p 18.50p 2000
11/02/2010 18.50p 18.50p 18.50p 18.50p 0
10/02/2010 18.00p 18.75p 17.75p 18.50p 1277908
09/02/2010 18.00p 18.00p 17.25p 18.00p 4687
08/02/2010 15.50p 17.75p 15.50p 17.75p 2321500
05/02/2010 15.00p 15.50p 15.00p 15.50p 0
04/02/2010 15.50p 15.85p 14.00p 15.00p 5019842
03/02/2010 15.50p 16.00p 15.44p 15.50p 20427456
02/02/2010 15.50p 15.50p 15.00p 15.50p 6723901
01/02/2010 15.50p 15.50p 15.00p 15.50p 4503
29/01/2010 15.50p 15.50p 15.50p 15.50p 0
28/01/2010 15.50p 15.50p 15.00p 15.50p 15000
27/01/2010 15.50p 15.70p 15.50p 15.50p 2102
26/01/2010 15.50p 15.70p 15.45p 15.50p 6733
25/01/2010 15.50p 15.50p 15.50p 15.50p 0
22/01/2010 15.50p 15.50p 15.00p 15.50p 18690
21/01/2010 15.50p 15.50p 15.50p 15.50p 0
20/01/2010 15.50p 15.50p 15.00p 15.50p 25000
19/01/2010 15.50p 15.50p 15.50p 15.50p 100000
18/01/2010 15.50p 15.50p 15.50p 15.50p 0
15/01/2010 15.50p 15.88p 15.00p 15.50p 7989600
14/01/2010 15.50p 15.50p 15.50p 15.50p 0
13/01/2010 15.50p 15.88p 15.50p 15.50p 6000
12/01/2010 15.50p 15.50p 15.50p 15.50p 0
11/01/2010 15.50p 15.75p 15.50p 15.50p 3478
08/01/2010 15.50p 15.50p 15.50p 15.50p 0
07/01/2010 15.50p 15.50p 15.00p 15.50p 41000
06/01/2010 15.50p 15.50p 15.00p 15.50p 25000
05/01/2010 15.50p 15.50p 15.03p 15.50p 106
04/01/2010 15.50p 15.75p 15.00p 15.50p 9562500
31/12/2009 15.50p 15.50p 15.50p 15.50p 0
30/12/2009 15.50p 15.50p 15.50p 15.50p 0
29/12/2009 15.50p 15.50p 15.50p 15.50p 0
24/12/2009 15.50p 15.50p 15.50p 15.50p 0
23/12/2009 15.50p 16.00p 15.50p 15.50p 144000
22/12/2009 15.50p 15.50p 15.50p 15.50p 0
21/12/2009 15.50p 16.00p 15.50p 15.50p 0
18/12/2009 15.50p 15.88p 15.50p 15.50p 6204
17/12/2009 15.50p 15.50p 15.00p 15.50p 30000
16/12/2009 15.50p 15.50p 15.00p 15.50p 3000
15/12/2009 15.50p 15.50p 15.00p 15.50p 5000
14/12/2009 15.50p 15.50p 15.25p 15.50p 10000
11/12/2009 15.50p 15.50p 15.50p 15.50p 0
10/12/2009 15.50p 15.50p 15.50p 15.50p 0
09/12/2009 15.50p 15.50p 15.50p 15.50p 0
08/12/2009 15.50p 15.50p 15.50p 15.50p 0
07/12/2009 16.00p 16.00p 15.50p 15.50p 500
04/12/2009 16.00p 16.00p 16.00p 16.00p 0
03/12/2009 16.00p 16.00p 16.00p 16.00p 0
02/12/2009 16.00p 16.00p 15.00p 16.00p 19687
01/12/2009 16.00p 16.00p 15.96p 16.00p 4540
30/11/2009 16.00p 16.00p 16.00p 16.00p 0
27/11/2009 16.00p 16.00p 15.00p 16.00p 150000
26/11/2009 16.00p 16.00p 16.00p 16.00p 0
25/11/2009 16.00p 16.00p 16.00p 16.00p 0
24/11/2009 16.00p 16.00p 16.00p 16.00p 0
23/11/2009 16.00p 16.00p 16.00p 16.00p 0
20/11/2009 16.00p 16.00p 16.00p 16.00p 0
19/11/2009 16.00p 16.00p 15.00p 16.00p 10000
18/11/2009 16.00p 16.00p 15.00p 16.00p 205340
17/11/2009 16.00p 16.00p 16.00p 16.00p 0
16/11/2009 16.00p 16.00p 16.00p 16.00p 18690
13/11/2009 16.00p 16.00p 16.00p 16.00p 0
12/11/2009 16.00p 16.50p 16.00p 16.00p 140
11/11/2009 17.50p 17.50p 16.00p 16.00p 103000
10/11/2009 17.50p 17.50p 17.50p 17.50p 0
09/11/2009 17.50p 17.50p 17.50p 17.50p 0
06/11/2009 17.50p 17.50p 17.50p 17.50p 0
05/11/2009 17.50p 17.50p 17.50p 17.50p 0
04/11/2009 17.50p 17.50p 17.50p 17.50p 0
03/11/2009 17.50p 17.50p 17.00p 17.50p 2000
02/11/2009 17.50p 17.50p 17.50p 17.50p 0
30/10/2009 17.50p 17.50p 17.50p 17.50p 0
29/10/2009 17.50p 17.50p 16.50p 17.50p 1000000
28/10/2009 17.50p 17.50p 17.00p 17.50p 1296
27/10/2009 17.50p 17.50p 15.50p 17.50p 1270521
26/10/2009 17.50p 17.50p 17.50p 17.50p 0
23/10/2009 17.50p 17.50p 17.50p 17.50p 0
22/10/2009 17.50p 17.50p 15.50p 17.50p 900000
21/10/2009 17.50p 17.50p 17.50p 17.50p 0
20/10/2009 17.50p 17.50p 17.50p 17.50p 0
19/10/2009 17.25p 18.00p 17.25p 17.50p 9280
16/10/2009 17.00p 17.25p 16.90p 17.25p 257000
15/10/2009 17.00p 17.00p 17.00p 17.00p 150000
14/10/2009 17.00p 17.00p 16.50p 17.00p 58352
13/10/2009 17.00p 17.00p 16.50p 17.00p 9000
12/10/2009 17.25p 17.00p 16.50p 17.00p 7000
09/10/2009 17.00p 17.25p 17.00p 17.25p 0
08/10/2009 17.00p 17.00p 17.00p 17.00p 0
07/10/2009 17.00p 17.00p 17.00p 17.00p 0
06/10/2009 17.00p 17.50p 17.00p 17.00p 50000
05/10/2009 17.00p 17.00p 17.00p 17.00p 0
02/10/2009 17.00p 17.00p 17.00p 17.00p 0
01/10/2009 17.00p 17.00p 17.00p 17.00p 0
30/09/2009 17.00p 17.00p 16.98p 17.00p 5189
29/09/2009 17.00p 17.00p 17.00p 17.00p 0
28/09/2009 16.50p 17.00p 16.26p 17.00p 53352
25/09/2009 16.50p 16.45p 15.88p 16.50p 227000
24/09/2009 16.50p 16.50p 16.50p 16.50p 0
23/09/2009 16.50p 16.50p 15.00p 16.50p 390000
22/09/2009 16.50p 16.50p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits