Origo Partners (OPP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/03/2019 0.23p 0.24p 0.16p 0.23p 128745
19/03/2019 0.25p 0.25p 0.15p 0.23p 200000
18/03/2019 0.35p 0.35p 0.25p 0.25p 1140021
15/03/2019 0.18p 0.43p 0.18p 0.35p 5438737
14/03/2019 0.18p 0.18p 0.18p 0.18p 0
13/03/2019 0.18p 0.18p 0.18p 0.18p 0
12/03/2019 0.18p 0.18p 0.18p 0.18p 0
11/03/2019 0.18p 0.18p 0.18p 0.18p 0
08/03/2019 0.18p 0.18p 0.18p 0.18p 0
07/03/2019 0.18p 0.18p 0.18p 0.18p 0
06/03/2019 0.18p 0.18p 0.18p 0.18p 0
05/03/2019 0.18p 0.18p 0.18p 0.18p 0
04/03/2019 0.18p 0.18p 0.18p 0.18p 0
01/03/2019 0.18p 0.18p 0.18p 0.18p 0
28/02/2019 0.18p 0.18p 0.13p 0.18p 774575
27/02/2019 0.18p 0.18p 0.18p 0.18p 0
26/02/2019 0.18p 0.18p 0.12p 0.18p 100000
25/02/2019 0.18p 0.18p 0.18p 0.18p 0
22/02/2019 0.18p 0.18p 0.18p 0.18p 0
21/02/2019 0.18p 0.18p 0.18p 0.18p 0
20/02/2019 0.18p 0.18p 0.18p 0.18p 0
19/02/2019 0.18p 0.20p 0.12p 0.18p 647345
18/02/2019 0.18p 0.18p 0.18p 0.18p 0
15/02/2019 0.18p 0.18p 0.18p 0.18p 0
14/02/2019 0.18p 0.18p 0.12p 0.18p 290000
13/02/2019 0.18p 0.18p 0.18p 0.18p 0
12/02/2019 0.18p 0.25p 0.12p 0.18p 1669487
11/02/2019 0.18p 0.18p 0.18p 0.18p 0
08/02/2019 0.18p 0.18p 0.16p 0.18p 7220
07/02/2019 0.18p 0.22p 0.16p 0.18p 559430
06/02/2019 0.18p 0.18p 0.16p 0.18p 20000
05/02/2019 0.18p 0.18p 0.18p 0.18p 0
04/02/2019 0.18p 0.18p 0.18p 0.18p 0
01/02/2019 0.20p 0.20p 0.18p 0.18p 0
31/01/2019 0.20p 0.20p 0.20p 0.20p 0
30/01/2019 0.20p 0.20p 0.20p 0.20p 0
29/01/2019 0.25p 0.25p 0.17p 0.20p 309352
28/01/2019 0.25p 0.25p 0.25p 0.25p 0
25/01/2019 0.28p 0.28p 0.22p 0.25p 100000
24/01/2019 0.23p 0.40p 0.22p 0.28p 914711
23/01/2019 0.23p 0.25p 0.23p 0.23p 799999
22/01/2019 0.18p 0.27p 0.18p 0.23p 1323873
21/01/2019 0.23p 0.23p 0.15p 0.18p 1649358
18/01/2019 0.25p 0.25p 0.16p 0.23p 1492687
17/01/2019 0.35p 0.39p 0.25p 0.25p 1141402
16/01/2019 0.25p 0.25p 0.25p 0.25p 0
15/01/2019 0.25p 0.25p 0.25p 0.25p 0
14/01/2019 0.25p 0.25p 0.25p 0.25p 0
11/01/2019 0.25p 0.25p 0.20p 0.25p 114000
10/01/2019 0.25p 0.25p 0.25p 0.25p 7220
09/01/2019 0.25p 0.25p 0.21p 0.25p 4140
08/01/2019 0.25p 0.25p 0.25p 0.25p 0
07/01/2019 0.25p 0.25p 0.24p 0.25p 83333
04/01/2019 0.25p 0.25p 0.25p 0.25p 0
03/01/2019 0.25p 0.25p 0.25p 0.25p 0
02/01/2019 0.25p 0.25p 0.21p 0.25p 269
31/12/2018 0.25p 0.25p 0.25p 0.25p 0
28/12/2018 0.25p 0.25p 0.25p 0.25p 0
27/12/2018 0.25p 0.25p 0.25p 0.25p 9394
24/12/2018 0.25p 0.30p 0.20p 0.25p 20000
21/12/2018 0.28p 0.28p 0.25p 0.25p 100000
20/12/2018 0.28p 0.28p 0.25p 0.28p 205722
19/12/2018 0.28p 0.28p 0.28p 0.28p 0
18/12/2018 0.28p 0.28p 0.28p 0.28p 0
17/12/2018 0.28p 0.28p 0.28p 0.28p 0
14/12/2018 0.28p 0.28p 0.25p 0.28p 125410
13/12/2018 0.28p 0.28p 0.28p 0.28p 0
12/12/2018 0.28p 0.28p 0.28p 0.28p 0
11/12/2018 0.28p 0.28p 0.25p 0.28p 50000
10/12/2018 0.28p 0.28p 0.28p 0.28p 0
07/12/2018 0.28p 0.28p 0.15p 0.28p 430000
06/12/2018 0.28p 0.28p 0.20p 0.28p 100000
05/12/2018 0.28p 0.28p 0.25p 0.28p 8000
04/12/2018 0.28p 0.28p 0.25p 0.28p 79144
03/12/2018 0.25p 0.28p 0.21p 0.28p 300112
30/11/2018 0.25p 0.25p 0.25p 0.25p 0
29/11/2018 0.25p 0.25p 0.21p 0.25p 675
28/11/2018 0.25p 0.25p 0.25p 0.25p 0
27/11/2018 0.25p 0.25p 0.25p 0.25p 0
26/11/2018 0.25p 0.25p 0.25p 0.25p 0
23/11/2018 0.25p 0.25p 0.25p 0.25p 0
22/11/2018 0.25p 0.26p 0.25p 0.25p 205722
21/11/2018 0.25p 0.25p 0.25p 0.25p 0
20/11/2018 0.25p 0.25p 0.25p 0.25p 0
19/11/2018 0.25p 0.25p 0.25p 0.25p 0
16/11/2018 0.28p 0.28p 0.25p 0.25p 333018
15/11/2018 0.28p 0.28p 0.28p 0.28p 0
14/11/2018 0.28p 0.28p 0.28p 0.28p 0
13/11/2018 0.28p 0.28p 0.28p 0.28p 0
12/11/2018 0.28p 0.28p 0.28p 0.28p 0
09/11/2018 0.30p 0.30p 0.21p 0.28p 65630
08/11/2018 0.30p 0.30p 0.30p 0.30p 0
07/11/2018 0.30p 0.30p 0.30p 0.30p 0
06/11/2018 0.30p 0.30p 0.30p 0.30p 0
05/11/2018 0.30p 0.30p 0.30p 0.30p 0
02/11/2018 0.30p 0.30p 0.30p 0.30p 0
01/11/2018 0.30p 0.30p 0.30p 0.30p 0
31/10/2018 0.30p 0.30p 0.26p 0.30p 3000
30/10/2018 0.30p 0.30p 0.30p 0.30p 0
29/10/2018 0.30p 0.30p 0.30p 0.30p 0
26/10/2018 0.30p 0.30p 0.30p 0.30p 0
25/10/2018 0.33p 0.33p 0.25p 0.30p 30000
24/10/2018 0.33p 0.33p 0.33p 0.33p 0
23/10/2018 0.33p 0.33p 0.33p 0.33p 0
22/10/2018 0.33p 0.33p 0.33p 0.33p 0
19/10/2018 0.33p 0.33p 0.33p 0.33p 0
18/10/2018 0.33p 0.33p 0.20p 0.33p 100000
17/10/2018 0.33p 0.33p 0.33p 0.33p 0
16/10/2018 0.33p 0.33p 0.30p 0.33p 70000
15/10/2018 0.30p 0.33p 0.25p 0.33p 169142
12/10/2018 0.30p 0.30p 0.30p 0.30p 0
11/10/2018 0.30p 0.30p 0.30p 0.30p 0
10/10/2018 0.30p 0.30p 0.30p 0.30p 0
09/10/2018 0.30p 0.30p 0.21p 0.30p 100000
08/10/2018 0.30p 0.30p 0.26p 0.30p 8874
05/10/2018 0.30p 0.30p 0.30p 0.30p 0
04/10/2018 0.30p 0.30p 0.30p 0.30p 0
03/10/2018 0.30p 0.30p 0.30p 0.30p 0
02/10/2018 0.30p 0.30p 0.30p 0.30p 217539
01/10/2018 0.30p 0.30p 0.30p 0.30p 0
28/09/2018 0.30p 0.30p 0.21p 0.30p 340571
27/09/2018 0.30p 0.30p 0.30p 0.30p 0
26/09/2018 0.30p 0.30p 0.30p 0.30p 0
25/09/2018 0.30p 0.34p 0.25p 0.30p 150571
24/09/2018 0.30p 0.34p 0.28p 0.30p 147800
21/09/2018 0.30p 0.34p 0.30p 0.30p 190569
20/09/2018 0.30p 0.30p 0.30p 0.30p 0
19/09/2018 0.30p 0.30p 0.30p 0.30p 0
18/09/2018 0.30p 0.30p 0.26p 0.30p 10000
17/09/2018 0.30p 0.30p 0.30p 0.30p 0
14/09/2018 0.28p 0.30p 0.28p 0.30p 395999
13/09/2018 0.33p 0.33p 0.21p 0.28p 593126
12/09/2018 0.33p 0.33p 0.33p 0.33p 0
11/09/2018 0.35p 0.33p 0.33p 0.33p 0
10/09/2018 0.33p 0.33p 0.33p 0.33p 0
07/09/2018 0.33p 0.33p 0.30p 0.33p 733000
06/09/2018 0.33p 0.33p 0.33p 0.33p 0
05/09/2018 0.33p 0.33p 0.33p 0.33p 0
04/09/2018 0.33p 0.33p 0.30p 0.33p 100000
03/09/2018 0.33p 0.33p 0.30p 0.33p 75000
31/08/2018 0.33p 0.34p 0.30p 0.33p 79714
30/08/2018 0.33p 0.35p 0.30p 0.33p 252000
29/08/2018 0.33p 0.34p 0.30p 0.33p 170000
28/08/2018 0.33p 0.34p 0.31p 0.33p 540215
24/08/2018 0.30p 0.35p 0.25p 0.33p 1489768
23/08/2018 0.35p 0.40p 0.27p 0.30p 2799601
22/08/2018 0.18p 0.35p 0.17p 0.35p 2158471
21/08/2018 0.20p 0.20p 0.13p 0.18p 1838581
20/08/2018 0.20p 0.20p 0.20p 0.20p 0
17/08/2018 0.20p 0.20p 0.20p 0.20p 0
16/08/2018 0.20p 0.20p 0.20p 0.20p 0
15/08/2018 0.20p 0.20p 0.20p 0.20p 0
14/08/2018 0.20p 0.20p 0.20p 0.20p 0
13/08/2018 0.20p 0.21p 0.20p 0.20p 22611
10/08/2018 0.20p 0.20p 0.20p 0.20p 0
09/08/2018 0.20p 0.20p 0.20p 0.20p 0
08/08/2018 0.20p 0.20p 0.20p 0.20p 0
07/08/2018 0.20p 0.20p 0.20p 0.20p 0
06/08/2018 0.20p 0.20p 0.20p 0.20p 0
03/08/2018 0.20p 0.20p 0.20p 0.20p 0
02/08/2018 0.20p 0.20p 0.15p 0.20p 6000
01/08/2018 0.20p 0.20p 0.20p 0.20p 0
31/07/2018 0.20p 0.20p 0.15p 0.20p 70000
30/07/2018 0.20p 0.20p 0.20p 0.20p 0
27/07/2018 0.20p 0.20p 0.20p 0.20p 0
26/07/2018 0.20p 0.20p 0.20p 0.20p 0
25/07/2018 0.20p 0.20p 0.20p 0.20p 0
24/07/2018 0.20p 0.20p 0.20p 0.20p 0
23/07/2018 0.20p 0.22p 0.20p 0.20p 454545
20/07/2018 0.20p 0.20p 0.20p 0.20p 0
19/07/2018 0.20p 0.20p 0.20p 0.20p 0
18/07/2018 0.20p 0.20p 0.20p 0.20p 0
17/07/2018 0.20p 0.20p 0.20p 0.20p 0
16/07/2018 0.20p 0.20p 0.20p 0.20p 0
13/07/2018 0.20p 0.20p 0.15p 0.20p 35000
12/07/2018 0.20p 0.20p 0.20p 0.20p 0
11/07/2018 0.20p 0.20p 0.15p 0.20p 25000
10/07/2018 0.20p 0.20p 0.20p 0.20p 0
09/07/2018 0.20p 0.20p 0.15p 0.20p 80000
06/07/2018 0.20p 0.20p 0.16p 0.20p 2000000
05/07/2018 0.20p 0.20p 0.15p 0.20p 240000
04/07/2018 0.20p 0.20p 0.20p 0.20p 1750000
03/07/2018 0.20p 0.20p 0.15p 0.20p 387000
02/07/2018 0.20p 0.20p 0.15p 0.20p 3960927
29/06/2018 0.55p 0.55p 0.15p 0.20p 7664439
28/06/2018 0.55p 0.55p 0.43p 0.55p 216481
27/06/2018 0.55p 0.55p 0.55p 0.55p 0
26/06/2018 0.55p 0.55p 0.55p 0.55p 0
25/06/2018 0.55p 0.55p 0.55p 0.55p 0
22/06/2018 0.55p 0.55p 0.55p 0.55p 0
21/06/2018 0.55p 0.55p 0.55p 0.55p 0
20/06/2018 0.55p 0.55p 0.55p 0.55p 0
19/06/2018 0.55p 0.55p 0.55p 0.55p 0
18/06/2018 0.55p 0.55p 0.55p 0.55p 0
15/06/2018 0.58p 0.58p 0.50p 0.55p 143932
14/06/2018 0.58p 0.58p 0.58p 0.58p 0
13/06/2018 0.58p 0.58p 0.58p 0.58p 1600000
12/06/2018 0.58p 0.58p 0.58p 0.58p 0
11/06/2018 0.70p 0.70p 0.50p 0.58p 187344
08/06/2018 0.70p 0.70p 0.70p 0.70p 40000

*Close Price adjusted for both dividends and splits