Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Anglo American (AAL) by Cliff D'Arcy in The Motley Fool
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Overweight Relx plc (REL) by JP Morgan
- Avoid SRT Marine Systems (SRT) by Steve Moore in ShareProphets
- Sell WPP (WPP) by UBS
- Buy NextEnergy Solar Fund Limited Red (NESF) by Gaurav Sharma in The Motley Fool
- Buy Octopus Renewables Infrastructure Trust (ORIT) by Gaurav Sharma in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Gaurav Sharma in The Motley Fool
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Persimmon (PSN) by Paul Summers in The Motley Fool
- Hold Anglo American (AAL) by DZ Bank
- Buy Unilever (ULVR) by Stephen Wright in The Motley Fool
- Neutral Unilever (ULVR) by Goldman Sachs
- Buy British American Tobacco (BATS) by Charlie Keough in The Motley Fool
- Sector Perform Unilever (ULVR) by RBC Capital
- Buy Anglo Asian Mining (AAZ) by Hot Stock Rockets in ShareProphets
- Buy Croda International (CRDA) by UBS
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Buy Reckitt Benckiser Group (RKT) by DZ Bank
OPG Power Ventures (OPG) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2024 | 10.63p | 10.75p | 10.30p | 10.63p | 272199 |
| 24/04/2024 | 10.63p | 11.00p | 10.25p | 10.50p | 127548 |
| 23/04/2024 | 10.63p | 11.00p | 10.25p | 10.45p | 244497 |
| 22/04/2024 | 10.75p | 11.00p | 10.31p | 10.45p | 770513 |
| 19/04/2024 | 10.63p | 10.81p | 10.41p | 10.75p | 604468 |
| 18/04/2024 | 10.63p | 10.63p | 10.30p | 10.63p | 103664 |
| 17/04/2024 | 10.63p | 11.00p | 10.25p | 10.63p | 6659 |
| 16/04/2024 | 10.63p | 10.63p | 10.29p | 10.63p | 30962 |
| 15/04/2024 | 10.63p | 10.70p | 10.25p | 10.63p | 120373 |
| 12/04/2024 | 10.63p | 10.70p | 10.26p | 10.63p | 294241 |
| 11/04/2024 | 10.75p | 11.00p | 10.38p | 10.38p | 378425 |
| 10/04/2024 | 10.15p | 10.85p | 9.90p | 10.75p | 182109 |
| 09/04/2024 | 10.50p | 10.50p | 10.15p | 10.15p | 114984 |
| 08/04/2024 | 10.50p | 11.00p | 10.18p | 10.50p | 334059 |
| 05/04/2024 | 10.75p | 10.75p | 10.16p | 10.45p | 237898 |
| 04/04/2024 | 10.75p | 10.90p | 10.22p | 10.50p | 24985 |
| 03/04/2024 | 10.25p | 11.00p | 10.00p | 10.50p | 667341 |
| 02/04/2024 | 10.25p | 10.50p | 10.00p | 10.10p | 162484 |
| 28/03/2024 | 10.50p | 11.00p | 10.00p | 10.10p | 357197 |
| 27/03/2024 | 10.50p | 10.74p | 10.00p | 10.20p | 381582 |
| 26/03/2024 | 10.25p | 10.48p | 10.07p | 10.30p | 480181 |
| 25/03/2024 | 10.45p | 10.50p | 10.00p | 10.40p | 323434 |
| 22/03/2024 | 10.65p | 10.80p | 10.45p | 10.45p | 117673 |
| 21/03/2024 | 11.00p | 11.00p | 10.50p | 10.70p | 555757 |
| 20/03/2024 | 10.75p | 10.85p | 10.75p | 10.70p | 468274 |
| 19/03/2024 | 10.75p | 11.00p | 10.50p | 10.85p | 17964 |
| 18/03/2024 | 10.60p | 11.00p | 10.58p | 11.00p | 349966 |
| 15/03/2024 | 10.60p | 10.84p | 10.33p | 10.60p | 149517 |
| 14/03/2024 | 10.35p | 10.96p | 10.20p | 10.60p | 172626 |
| 13/03/2024 | 10.75p | 11.00p | 10.15p | 10.50p | 506881 |
| 12/03/2024 | 10.75p | 10.75p | 10.52p | 10.60p | 85310 |
| 11/03/2024 | 10.75p | 10.75p | 10.70p | 10.75p | 63657 |
| 08/03/2024 | 10.75p | 11.00p | 10.50p | 10.75p | 349600 |
| 07/03/2024 | 10.75p | 11.00p | 10.50p | 10.80p | 512307 |
| 06/03/2024 | 10.75p | 11.00p | 10.56p | 11.00p | 271738 |
| 05/03/2024 | 11.00p | 11.50p | 10.72p | 10.75p | 298202 |
| 04/03/2024 | 10.75p | 11.20p | 10.75p | 11.00p | 378156 |
| 01/03/2024 | 10.85p | 11.20p | 10.50p | 10.75p | 332664 |
| 29/02/2024 | 11.00p | 11.50p | 10.74p | 11.00p | 243966 |
| 28/02/2024 | 11.00p | 11.39p | 10.76p | 11.00p | 56975 |
| 27/02/2024 | 10.75p | 11.00p | 10.64p | 10.95p | 151579 |
| 26/02/2024 | 11.25p | 11.50p | 10.50p | 10.75p | 220548 |
| 23/02/2024 | 11.15p | 11.30p | 11.00p | 11.00p | 340200 |
| 22/02/2024 | 11.05p | 11.30p | 10.80p | 11.20p | 469451 |
| 21/02/2024 | 11.05p | 11.30p | 10.80p | 11.30p | 103704 |
| 20/02/2024 | 11.15p | 11.30p | 10.82p | 10.90p | 184211 |
| 19/02/2024 | 11.00p | 11.70p | 10.80p | 11.00p | 712353 |
| 16/02/2024 | 11.00p | 11.00p | 10.60p | 11.00p | 238927 |
| 15/02/2024 | 10.40p | 11.24p | 10.40p | 10.90p | 546128 |
| 14/02/2024 | 10.40p | 10.48p | 10.31p | 10.40p | 141735 |
| 13/02/2024 | 10.75p | 11.00p | 10.10p | 10.40p | 639048 |
| 12/02/2024 | 10.85p | 11.00p | 10.50p | 10.75p | 373327 |
| 09/02/2024 | 11.10p | 11.10p | 10.70p | 10.85p | 265895 |
| 08/02/2024 | 11.10p | 11.10p | 10.70p | 10.85p | 20225 |
| 07/02/2024 | 10.50p | 11.00p | 10.41p | 10.85p | 470699 |
| 06/02/2024 | 10.50p | 10.80p | 10.00p | 10.50p | 567609 |
| 05/02/2024 | 11.10p | 11.50p | 10.28p | 10.70p | 462673 |
| 02/02/2024 | 11.10p | 11.50p | 10.77p | 11.10p | 95813 |
| 01/02/2024 | 11.00p | 11.50p | 10.70p | 11.10p | 611953 |
| 31/01/2024 | 10.75p | 11.25p | 10.50p | 11.25p | 126190 |
| 30/01/2024 | 11.00p | 11.14p | 10.50p | 10.75p | 282280 |
| 29/01/2024 | 10.85p | 11.50p | 10.20p | 11.00p | 85787 |
| 26/01/2024 | 10.85p | 10.90p | 10.20p | 10.85p | 186011 |
| 25/01/2024 | 10.60p | 10.85p | 10.20p | 10.85p | 125597 |
| 24/01/2024 | 10.60p | 11.00p | 10.20p | 10.60p | 99730 |
| 23/01/2024 | 10.60p | 11.00p | 10.20p | 10.60p | 59096 |
| 22/01/2024 | 10.60p | 11.00p | 10.40p | 10.80p | 117847 |
| 19/01/2024 | 10.60p | 10.65p | 10.20p | 10.50p | 158624 |
| 18/01/2024 | 10.45p | 10.92p | 10.27p | 10.50p | 827762 |
| 17/01/2024 | 10.75p | 10.92p | 10.31p | 10.40p | 585581 |
| 16/01/2024 | 11.10p | 11.50p | 10.73p | 10.85p | 205281 |
| 15/01/2024 | 10.75p | 11.00p | 10.50p | 10.85p | 267013 |
| 12/01/2024 | 11.10p | 11.10p | 10.86p | 10.90p | 301075 |
| 11/01/2024 | 10.95p | 11.50p | 10.88p | 11.00p | 73602 |
| 10/01/2024 | 11.10p | 11.50p | 10.78p | 10.95p | 271915 |
| 09/01/2024 | 11.50p | 11.82p | 10.50p | 11.50p | 369199 |
| 08/01/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 115501 |
| 05/01/2024 | 11.35p | 11.55p | 10.70p | 11.50p | 32568 |
| 04/01/2024 | 11.10p | 11.80p | 10.70p | 11.80p | 55802 |
| 03/01/2024 | 10.75p | 11.37p | 10.50p | 11.10p | 434188 |
| 02/01/2024 | 11.00p | 11.50p | 10.50p | 10.80p | 260462 |
| 29/12/2023 | 11.00p | 11.22p | 10.68p | 10.80p | 313940 |
| 28/12/2023 | 11.15p | 12.00p | 10.50p | 11.00p | 720627 |
| 27/12/2023 | 11.25p | 12.00p | 10.77p | 11.15p | 838530 |
| 22/12/2023 | 12.35p | 12.50p | 11.00p | 11.25p | 596584 |
| 21/12/2023 | 12.60p | 12.60p | 12.00p | 12.10p | 611210 |
| 20/12/2023 | 12.60p | 13.00p | 12.20p | 12.60p | 594707 |
| 19/12/2023 | 12.35p | 13.00p | 12.26p | 12.60p | 444552 |
| 18/12/2023 | 12.35p | 13.00p | 12.20p | 12.50p | 364400 |
| 15/12/2023 | 13.15p | 13.50p | 12.06p | 12.30p | 1665040 |
| 14/12/2023 | 13.00p | 13.70p | 12.85p | 13.50p | 512831 |
| 13/12/2023 | 13.50p | 14.50p | 12.50p | 13.20p | 837559 |
| 12/12/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 192466 |
| 11/12/2023 | 13.00p | 13.50p | 13.00p | 13.00p | 211472 |
| 08/12/2023 | 13.00p | 13.00p | 12.65p | 13.00p | 55349 |
| 07/12/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 61435 |
| 06/12/2023 | 12.75p | 13.18p | 12.50p | 13.00p | 425579 |
| 05/12/2023 | 13.00p | 13.50p | 12.00p | 12.75p | 180698 |
| 04/12/2023 | 12.50p | 13.24p | 12.40p | 13.00p | 166955 |
| 01/12/2023 | 12.75p | 13.00p | 12.16p | 12.50p | 199209 |
| 30/11/2023 | 12.50p | 13.35p | 12.50p | 13.00p | 430883 |
| 29/11/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 47089 |
| 28/11/2023 | 12.25p | 12.95p | 11.89p | 12.50p | 632262 |
| 27/11/2023 | 12.50p | 12.65p | 11.50p | 12.25p | 108666 |
| 24/11/2023 | 12.50p | 13.00p | 12.00p | 12.50p | 107310 |
| 23/11/2023 | 12.25p | 13.00p | 11.86p | 12.50p | 257950 |
| 22/11/2023 | 12.50p | 12.50p | 11.67p | 12.25p | 166670 |
| 21/11/2023 | 12.75p | 13.00p | 12.00p | 12.50p | 288987 |
| 20/11/2023 | 13.00p | 13.50p | 12.00p | 12.75p | 223382 |
| 17/11/2023 | 13.00p | 13.39p | 12.50p | 12.50p | 384463 |
| 16/11/2023 | 12.25p | 13.50p | 11.90p | 13.00p | 689786 |
| 15/11/2023 | 12.25p | 13.00p | 11.50p | 12.25p | 310607 |
| 14/11/2023 | 12.50p | 13.00p | 11.80p | 12.25p | 474508 |
| 13/11/2023 | 12.00p | 13.00p | 11.70p | 12.50p | 348651 |
| 10/11/2023 | 12.50p | 13.00p | 12.00p | 12.00p | 480128 |
| 09/11/2023 | 12.75p | 13.50p | 12.00p | 12.50p | 665400 |
| 08/11/2023 | 13.00p | 13.50p | 12.50p | 13.00p | 530058 |
| 07/11/2023 | 12.50p | 13.43p | 12.00p | 13.00p | 1061915 |
| 06/11/2023 | 10.75p | 14.00p | 10.00p | 12.50p | 2415776 |
| 03/11/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 02/11/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 01/11/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 31/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 30/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 27/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 26/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 25/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 24/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 23/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 20/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 19/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 18/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 17/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 16/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 13/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 12/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 11/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 10/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 09/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 06/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 05/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 04/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 03/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 02/10/2023 | 10.25p | 10.90p | 10.90p | 10.90p | 0 |
| 29/09/2023 | 10.25p | 11.50p | 10.00p | 10.90p | 544623 |
| 28/09/2023 | 11.00p | 11.12p | 10.00p | 10.70p | 298177 |
| 27/09/2023 | 11.00p | 11.50p | 10.50p | 11.00p | 139517 |
| 26/09/2023 | 11.00p | 11.40p | 10.72p | 11.00p | 123571 |
| 25/09/2023 | 10.50p | 12.50p | 10.37p | 11.00p | 2019965 |
| 22/09/2023 | 8.25p | 12.00p | 8.06p | 10.40p | 5925227 |
| 21/09/2023 | 8.50p | 8.53p | 8.10p | 8.25p | 405144 |
| 20/09/2023 | 8.50p | 8.65p | 8.20p | 8.50p | 32160 |
| 19/09/2023 | 8.50p | 8.50p | 8.00p | 8.50p | 84000 |
| 18/09/2023 | 8.75p | 9.00p | 8.30p | 8.50p | 112484 |
| 15/09/2023 | 8.50p | 9.00p | 8.50p | 8.75p | 237105 |
| 14/09/2023 | 8.38p | 8.67p | 8.00p | 8.00p | 73476 |
| 13/09/2023 | 8.38p | 8.75p | 8.25p | 8.25p | 89566 |
| 12/09/2023 | 8.38p | 8.55p | 8.23p | 8.38p | 201934 |
| 11/09/2023 | 8.38p | 8.75p | 8.00p | 8.38p | 30510 |
| 08/09/2023 | 8.38p | 8.70p | 8.00p | 8.38p | 143861 |
| 07/09/2023 | 8.38p | 8.50p | 8.30p | 8.38p | 41254 |
| 06/09/2023 | 8.38p | 8.75p | 8.38p | 8.38p | 39821 |
| 05/09/2023 | 8.38p | 8.50p | 8.20p | 8.38p | 80095 |
| 04/09/2023 | 8.75p | 9.00p | 8.26p | 8.38p | 292495 |
| 01/09/2023 | 8.75p | 9.00p | 8.60p | 8.75p | 89531 |
| 31/08/2023 | 9.00p | 9.50p | 8.16p | 8.75p | 750085 |
| 30/08/2023 | 9.00p | 9.05p | 8.67p | 9.00p | 64323 |
| 29/08/2023 | 9.00p | 9.50p | 8.20p | 9.00p | 31500 |
| 25/08/2023 | 9.00p | 9.50p | 8.87p | 9.00p | 29473 |
| 24/08/2023 | 9.00p | 9.05p | 8.80p | 8.80p | 147113 |
| 23/08/2023 | 9.00p | 9.50p | 8.50p | 9.00p | 159308 |
| 22/08/2023 | 9.00p | 9.27p | 8.77p | 9.00p | 75978 |
| 21/08/2023 | 9.00p | 9.33p | 8.68p | 9.00p | 73718 |
| 18/08/2023 | 9.25p | 9.60p | 8.65p | 9.00p | 321190 |
| 17/08/2023 | 9.50p | 10.00p | 9.00p | 9.60p | 138825 |
| 16/08/2023 | 9.50p | 10.00p | 9.11p | 9.50p | 193678 |
| 15/08/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 216615 |
| 14/08/2023 | 9.00p | 10.00p | 9.00p | 9.50p | 190565 |
| 11/08/2023 | 9.00p | 9.50p | 8.93p | 9.00p | 96038 |
| 10/08/2023 | 9.00p | 9.50p | 8.90p | 9.40p | 134801 |
| 09/08/2023 | 9.00p | 9.50p | 8.90p | 9.00p | 159772 |
| 08/08/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 215259 |
| 07/08/2023 | 9.50p | 10.00p | 9.00p | 9.55p | 248489 |
| 04/08/2023 | 9.13p | 9.80p | 8.90p | 9.55p | 330693 |
| 03/08/2023 | 9.13p | 9.13p | 8.90p | 9.13p | 37974 |
| 02/08/2023 | 8.90p | 9.31p | 8.82p | 9.13p | 125047 |
| 01/08/2023 | 8.90p | 9.30p | 8.90p | 8.90p | 31598 |
| 31/07/2023 | 9.00p | 9.50p | 8.50p | 8.90p | 390581 |
| 28/07/2023 | 8.50p | 9.50p | 8.36p | 9.25p | 509691 |
| 27/07/2023 | 8.50p | 9.00p | 8.50p | 8.50p | 93912 |
| 26/07/2023 | 8.50p | 8.70p | 8.00p | 8.70p | 25047 |
| 25/07/2023 | 8.50p | 8.50p | 8.23p | 8.50p | 12159 |
| 24/07/2023 | 8.50p | 8.55p | 8.19p | 8.50p | 195170 |
| 21/07/2023 | 8.38p | 8.58p | 8.19p | 8.38p | 11954 |
| 20/07/2023 | 8.38p | 8.75p | 8.18p | 8.38p | 81603 |
| 19/07/2023 | 8.25p | 8.50p | 8.16p | 8.38p | 132782 |
| 18/07/2023 | 8.38p | 8.50p | 8.11p | 8.25p | 157034 |
| 17/07/2023 | 8.38p | 8.75p | 8.18p | 8.38p | 28791 |
| 14/07/2023 | 8.38p | 8.75p | 8.00p | 8.38p | 10659 |
| 13/07/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 141420 |
*Close Price adjusted for both dividends and splits