OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/03/2017 50.50p 50.90p 50.30p 50.50p 30759
22/03/2017 51.75p 52.00p 50.00p 50.75p 674969
21/03/2017 52.00p 52.50p 50.63p 51.75p 19943
20/03/2017 52.75p 53.45p 51.19p 52.00p 57907
17/03/2017 53.75p 54.30p 52.13p 52.75p 80088
16/03/2017 54.00p 55.00p 53.20p 53.75p 66761
15/03/2017 53.00p 54.75p 53.00p 54.00p 156643
14/03/2017 50.00p 54.20p 49.44p 53.00p 313442
13/03/2017 49.75p 50.82p 49.00p 50.00p 250282
10/03/2017 49.75p 50.75p 49.00p 49.75p 294756
09/03/2017 52.25p 52.75p 49.13p 49.75p 138419
08/03/2017 51.00p 52.40p 51.00p 52.25p 98105
07/03/2017 51.25p 53.00p 49.46p 51.00p 275740
06/03/2017 48.00p 51.97p 47.50p 51.25p 418988
03/03/2017 48.12p 48.50p 46.75p 48.00p 355472
02/03/2017 49.00p 49.11p 47.33p 48.12p 545450
01/03/2017 50.75p 50.75p 49.02p 49.25p 241131
28/02/2017 53.75p 54.11p 49.00p 50.75p 454871
27/02/2017 53.75p 54.50p 52.50p 53.00p 63471
24/02/2017 54.00p 54.00p 53.00p 53.75p 35016
23/02/2017 54.00p 54.43p 53.50p 54.00p 209303
22/02/2017 53.75p 54.50p 53.50p 54.00p 70336
21/02/2017 54.25p 54.77p 53.50p 53.75p 68594
20/02/2017 55.25p 55.25p 53.14p 54.25p 120485
17/02/2017 56.50p 56.50p 54.14p 55.25p 199423
16/02/2017 56.75p 56.75p 56.00p 56.50p 78468
15/02/2017 57.00p 57.40p 56.00p 56.75p 93889
14/02/2017 57.00p 57.75p 56.00p 57.00p 71389
13/02/2017 56.50p 57.75p 56.00p 57.00p 287403
10/02/2017 56.25p 56.75p 55.81p 56.50p 287474
09/02/2017 57.00p 57.25p 56.00p 56.25p 86828
08/02/2017 56.25p 57.60p 55.80p 57.00p 81431
07/02/2017 56.50p 56.50p 55.50p 56.25p 68340
06/02/2017 56.63p 56.88p 56.00p 56.50p 121837
03/02/2017 53.50p 56.90p 53.50p 56.63p 155940
02/02/2017 53.50p 53.90p 52.68p 53.50p 95279
01/02/2017 54.25p 54.25p 52.13p 53.50p 323530
31/01/2017 52.50p 54.90p 52.00p 54.25p 1269091
30/01/2017 56.50p 56.80p 52.32p 52.50p 291641
27/01/2017 57.00p 57.42p 56.25p 56.50p 51839
26/01/2017 58.50p 58.50p 54.25p 57.00p 893074
25/01/2017 61.75p 62.90p 61.62p 62.75p 48870
24/01/2017 62.25p 62.50p 61.00p 61.75p 78767
23/01/2017 62.25p 62.40p 61.50p 62.25p 40810
20/01/2017 61.25p 62.75p 60.80p 62.25p 170071
19/01/2017 61.50p 61.50p 60.12p 61.25p 83350
18/01/2017 61.50p 61.62p 61.01p 61.50p 30184
17/01/2017 62.00p 62.50p 61.00p 61.50p 82967
16/01/2017 62.25p 62.75p 61.50p 62.25p 150881
13/01/2017 63.00p 63.50p 61.12p 62.25p 250736
12/01/2017 63.50p 64.00p 62.00p 63.00p 100521
11/01/2017 62.50p 63.90p 62.13p 63.50p 518628
10/01/2017 62.25p 63.00p 61.70p 62.25p 110918
09/01/2017 62.50p 62.55p 61.18p 62.25p 49620
06/01/2017 63.50p 63.62p 62.00p 62.50p 170513
05/01/2017 63.50p 64.00p 63.00p 63.50p 41189
04/01/2017 62.50p 65.68p 62.50p 63.50p 120910
03/01/2017 63.00p 64.50p 62.00p 62.50p 235825
30/12/2016 62.00p 63.00p 61.22p 62.50p 36614
29/12/2016 60.75p 62.40p 60.56p 62.00p 130515
28/12/2016 60.25p 61.00p 60.25p 60.75p 154721
23/12/2016 61.00p 61.00p 60.00p 60.25p 131380
22/12/2016 62.00p 62.00p 61.00p 61.50p 125509
21/12/2016 63.00p 63.25p 61.62p 62.00p 107117
20/12/2016 64.00p 64.00p 62.58p 63.00p 140857
19/12/2016 64.00p 65.00p 63.02p 64.00p 181057
16/12/2016 65.00p 65.10p 63.00p 64.00p 265039
15/12/2016 64.00p 65.75p 63.50p 65.00p 191458
14/12/2016 63.75p 64.50p 63.50p 64.00p 79899
13/12/2016 64.25p 64.60p 63.50p 63.75p 170962
12/12/2016 66.50p 66.50p 63.50p 64.25p 219196
09/12/2016 66.50p 67.00p 66.00p 66.50p 245950
08/12/2016 66.50p 67.00p 66.00p 66.50p 72554
07/12/2016 66.50p 67.00p 66.00p 66.50p 114372
06/12/2016 70.50p 71.00p 66.00p 66.50p 628728
05/12/2016 66.75p 68.98p 66.75p 68.00p 258757
02/12/2016 66.25p 67.00p 66.25p 66.25p 33237
01/12/2016 68.00p 68.00p 66.00p 66.25p 51297
30/11/2016 68.00p 68.68p 67.28p 68.00p 197698
29/11/2016 69.50p 70.00p 67.50p 68.00p 117824
28/11/2016 69.00p 70.48p 68.75p 69.50p 295339
25/11/2016 68.00p 69.00p 67.10p 68.75p 85460
24/11/2016 68.00p 68.20p 67.52p 68.00p 55637
23/11/2016 68.00p 68.45p 67.52p 68.00p 70018
22/11/2016 68.00p 68.60p 67.30p 68.00p 106983
21/11/2016 68.00p 68.60p 67.33p 68.00p 29326
18/11/2016 68.50p 69.00p 67.22p 68.00p 51480
17/11/2016 69.25p 69.38p 67.50p 68.50p 28897
16/11/2016 67.00p 69.88p 67.00p 69.25p 89869
15/11/2016 64.00p 70.00p 64.00p 67.00p 260491
14/11/2016 62.50p 64.90p 62.50p 64.00p 69574
11/11/2016 62.25p 62.75p 61.70p 62.50p 13881
10/11/2016 62.25p 62.25p 61.50p 62.25p 13680
09/11/2016 61.50p 62.25p 61.16p 62.25p 116478
08/11/2016 63.50p 63.70p 62.50p 63.25p 97748
07/11/2016 63.50p 63.74p 63.00p 63.50p 52107
04/11/2016 63.50p 63.70p 63.00p 63.50p 24400
03/11/2016 63.50p 63.58p 63.00p 63.50p 121839
02/11/2016 65.00p 65.46p 63.00p 63.50p 118934
01/11/2016 63.75p 67.50p 63.75p 65.00p 203297
31/10/2016 63.00p 64.75p 62.25p 63.75p 70856
28/10/2016 63.00p 64.50p 62.50p 63.00p 50699
27/10/2016 63.00p 63.75p 62.25p 63.00p 21009
26/10/2016 62.25p 63.68p 62.25p 63.00p 278448
25/10/2016 62.75p 62.75p 61.74p 62.25p 79220
24/10/2016 60.00p 63.17p 59.80p 62.75p 414825
21/10/2016 60.50p 60.50p 59.65p 60.00p 147519
20/10/2016 60.00p 60.80p 59.76p 60.50p 141076
19/10/2016 60.00p 60.30p 59.73p 60.00p 65232
18/10/2016 60.50p 60.50p 59.70p 60.00p 182993
17/10/2016 60.50p 60.84p 59.50p 60.50p 139593
14/10/2016 60.50p 60.90p 60.25p 60.50p 137211
13/10/2016 60.50p 60.84p 60.21p 60.50p 81732
12/10/2016 60.50p 61.00p 60.10p 60.50p 154018
11/10/2016 60.50p 60.60p 60.12p 60.50p 56282
10/10/2016 60.50p 60.90p 60.00p 60.50p 110303
07/10/2016 60.50p 60.50p 60.50p 60.50p 20996
06/10/2016 60.50p 60.50p 60.00p 60.50p 188462
05/10/2016 60.50p 60.80p 60.00p 60.50p 1260556
04/10/2016 60.50p 61.00p 60.00p 60.50p 79794
03/10/2016 60.50p 61.00p 60.00p 60.50p 77095
30/09/2016 61.25p 61.25p 60.00p 60.50p 101552
29/09/2016 61.00p 61.33p 60.50p 61.25p 87376
28/09/2016 60.25p 61.90p 60.00p 61.00p 406276
27/09/2016 61.75p 61.75p 59.63p 60.25p 100141
26/09/2016 61.75p 62.10p 61.00p 61.75p 18865
23/09/2016 62.25p 62.60p 60.62p 61.75p 184238
22/09/2016 62.75p 63.00p 62.00p 62.25p 326954
21/09/2016 63.50p 63.65p 62.50p 62.75p 1571282
20/09/2016 64.50p 64.50p 63.10p 63.50p 124577
19/09/2016 65.00p 65.00p 64.00p 64.50p 62248
16/09/2016 65.00p 65.40p 64.15p 65.00p 96059
15/09/2016 63.75p 66.00p 62.50p 65.00p 2377914
14/09/2016 64.25p 65.00p 62.55p 63.75p 165920
13/09/2016 65.50p 65.50p 63.06p 64.25p 145065
12/09/2016 68.00p 68.64p 65.10p 65.50p 157952
09/09/2016 69.00p 69.00p 66.18p 68.00p 178610
08/09/2016 69.50p 69.50p 69.00p 69.50p 207832
07/09/2016 69.50p 69.63p 69.00p 69.50p 58298
06/09/2016 70.00p 71.75p 69.14p 70.00p 80917
05/09/2016 70.00p 70.50p 69.30p 70.00p 30687
02/09/2016 70.00p 70.50p 69.30p 70.00p 35396
01/09/2016 70.00p 70.50p 69.40p 70.00p 213060
31/08/2016 69.50p 71.34p 69.00p 70.00p 131566
30/08/2016 70.00p 70.48p 68.50p 69.50p 201453
26/08/2016 69.50p 72.00p 69.00p 70.00p 218008
25/08/2016 69.75p 70.00p 68.70p 69.50p 68137
24/08/2016 68.75p 69.75p 68.50p 69.75p 149096
23/08/2016 68.75p 69.25p 68.60p 68.75p 389744
22/08/2016 70.75p 71.25p 68.50p 68.75p 398785
19/08/2016 71.00p 71.90p 69.50p 70.75p 45334
18/08/2016 71.75p 72.33p 69.88p 71.00p 220729
17/08/2016 71.75p 72.44p 71.17p 72.25p 80936
16/08/2016 70.50p 72.50p 70.50p 71.75p 152234
15/08/2016 68.75p 73.00p 68.75p 71.00p 235388
12/08/2016 68.00p 69.25p 66.60p 68.75p 136464
11/08/2016 69.00p 69.50p 67.12p 68.00p 179942
10/08/2016 71.00p 71.70p 68.37p 69.00p 150926
09/08/2016 71.50p 73.00p 69.00p 71.00p 408192
08/08/2016 66.00p 71.75p 66.00p 71.50p 372405
05/08/2016 58.00p 68.00p 57.40p 66.00p 685112
04/08/2016 55.50p 58.64p 55.50p 58.00p 489603
03/08/2016 55.50p 55.52p 54.68p 55.50p 175349
02/08/2016 57.00p 57.08p 54.50p 55.50p 1164563
01/08/2016 57.00p 58.63p 56.50p 57.00p 365639
29/07/2016 56.50p 56.99p 56.00p 56.50p 352071
28/07/2016 56.50p 56.80p 56.00p 56.50p 169484
27/07/2016 56.50p 56.50p 56.00p 56.50p 62411
26/07/2016 56.50p 56.50p 56.00p 56.50p 60547
25/07/2016 56.25p 56.75p 56.00p 56.50p 250928
22/07/2016 54.25p 56.64p 54.12p 56.25p 205879
21/07/2016 54.25p 54.44p 54.11p 54.25p 360776
20/07/2016 54.75p 55.00p 54.00p 54.25p 218027
19/07/2016 54.75p 54.84p 54.51p 54.75p 182708
18/07/2016 54.75p 55.00p 54.58p 54.75p 465764
15/07/2016 54.75p 54.85p 54.50p 54.75p 206595
14/07/2016 54.75p 54.85p 54.50p 54.75p 169421
13/07/2016 54.75p 55.00p 54.50p 54.75p 250370
12/07/2016 54.50p 55.00p 54.50p 54.75p 559717
11/07/2016 55.25p 55.40p 54.15p 54.50p 535506
08/07/2016 55.00p 55.75p 54.00p 55.25p 617560
07/07/2016 58.50p 58.50p 55.00p 55.00p 634198
06/07/2016 60.25p 60.44p 58.00p 58.50p 163151
05/07/2016 60.25p 60.47p 60.00p 60.25p 78490
04/07/2016 60.75p 61.50p 60.25p 60.25p 361607
01/07/2016 61.00p 61.30p 60.40p 60.75p 317959
30/06/2016 61.00p 61.23p 60.64p 61.00p 458117
29/06/2016 62.50p 62.75p 60.00p 61.00p 221050
28/06/2016 61.50p 63.00p 61.10p 62.00p 272217
27/06/2016 65.00p 65.10p 60.00p 61.50p 328998
24/06/2016 66.00p 66.00p 62.50p 65.00p 174971
23/06/2016 67.25p 67.90p 67.25p 67.62p 22665
22/06/2016 67.25p 67.40p 66.00p 67.25p 81344
21/06/2016 67.50p 67.50p 67.00p 67.25p 11027
20/06/2016 67.50p 67.50p 67.00p 67.50p 51740
17/06/2016 67.50p 67.50p 67.00p 67.50p 27678
16/06/2016 67.50p 68.00p 67.12p 67.50p 20404
15/06/2016 68.50p 68.50p 66.00p 67.50p 299586
14/06/2016 71.75p 71.75p 68.00p 68.50p 118777
13/06/2016 73.25p 73.61p 71.50p 71.75p 64423

*Close Price adjusted for both dividends and splits