OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/06/2016 73.75p 74.25p 72.50p 73.25p 60189
09/06/2016 72.50p 74.75p 72.29p 73.75p 139141
08/06/2016 72.25p 72.95p 72.01p 72.50p 19064
07/06/2016 71.50p 72.61p 71.50p 72.25p 19918
06/06/2016 72.25p 73.41p 71.10p 71.50p 153720
03/06/2016 68.75p 73.00p 68.75p 72.25p 438259
02/06/2016 68.75p 69.20p 68.24p 68.75p 24083
01/06/2016 68.75p 69.31p 68.08p 68.75p 196122
31/05/2016 68.50p 68.83p 68.11p 68.75p 72426
27/05/2016 69.00p 69.41p 67.50p 68.50p 73468
26/05/2016 69.50p 69.50p 68.50p 69.00p 61685
25/05/2016 69.75p 70.00p 69.00p 69.50p 273969
24/05/2016 68.50p 70.00p 68.50p 69.75p 1172225
23/05/2016 68.00p 68.50p 67.00p 67.50p 102596
20/05/2016 68.50p 68.50p 67.00p 68.00p 206830
19/05/2016 69.50p 69.50p 67.00p 68.50p 78449
18/05/2016 69.50p 69.68p 69.00p 69.50p 116073
17/05/2016 71.00p 71.00p 69.00p 69.50p 93683
16/05/2016 71.00p 71.30p 70.00p 71.00p 530542
13/05/2016 71.50p 71.50p 70.25p 71.00p 52107
12/05/2016 71.50p 71.62p 71.00p 71.50p 20295
11/05/2016 72.50p 72.50p 70.25p 71.50p 61237
10/05/2016 73.25p 73.43p 72.00p 72.50p 114739
09/05/2016 73.50p 73.50p 72.50p 73.25p 48074
06/05/2016 73.50p 73.62p 72.50p 73.50p 35747
05/05/2016 73.25p 73.94p 72.50p 73.50p 140587
04/05/2016 74.00p 74.20p 72.50p 73.25p 154372
03/05/2016 75.50p 75.99p 73.00p 74.00p 104578
29/04/2016 75.00p 76.25p 74.62p 75.50p 83053
28/04/2016 74.25p 75.75p 74.05p 75.00p 167968
27/04/2016 74.25p 74.40p 73.69p 74.25p 20747
26/04/2016 74.25p 74.46p 73.69p 74.25p 23118
25/04/2016 74.25p 74.56p 73.58p 74.25p 86718
22/04/2016 74.25p 74.59p 73.58p 74.25p 39558
21/04/2016 74.25p 74.40p 74.10p 74.25p 66162
20/04/2016 74.25p 74.40p 73.95p 74.25p 29502
19/04/2016 74.25p 74.48p 73.58p 74.25p 77135
18/04/2016 74.25p 75.00p 73.90p 74.25p 36903
15/04/2016 74.25p 74.76p 73.83p 74.25p 277216
14/04/2016 74.25p 74.55p 73.75p 74.25p 132043
13/04/2016 74.25p 74.77p 73.87p 74.25p 111178
12/04/2016 74.00p 74.77p 73.50p 74.25p 221430
11/04/2016 74.00p 74.50p 73.50p 74.00p 73215
08/04/2016 74.00p 74.48p 73.51p 74.00p 49006
07/04/2016 74.00p 74.20p 73.50p 74.00p 81353
06/04/2016 73.75p 74.50p 73.00p 74.00p 149066
05/04/2016 73.75p 73.75p 73.00p 73.75p 123605
04/04/2016 73.75p 74.20p 73.00p 73.75p 173676
01/04/2016 74.00p 74.20p 73.10p 73.75p 34284
31/03/2016 74.50p 74.83p 73.50p 74.00p 75251
30/03/2016 76.00p 76.25p 74.00p 74.50p 73588
29/03/2016 76.00p 76.00p 75.00p 76.00p 30685
24/03/2016 74.50p 77.00p 73.90p 76.00p 239145
23/03/2016 74.50p 75.00p 73.62p 74.50p 162463
22/03/2016 74.25p 74.50p 73.50p 74.50p 549728
21/03/2016 74.25p 74.37p 73.50p 74.25p 199348
18/03/2016 74.50p 74.50p 73.50p 74.25p 166530
17/03/2016 74.50p 74.50p 73.50p 74.50p 12990
16/03/2016 74.50p 74.90p 73.50p 74.50p 20235
15/03/2016 73.75p 74.50p 73.12p 74.50p 63636
14/03/2016 74.50p 74.50p 73.00p 73.75p 104047
11/03/2016 74.75p 74.75p 74.00p 74.50p 37535
10/03/2016 74.50p 75.40p 74.00p 74.75p 60116
09/03/2016 74.50p 74.50p 74.00p 74.50p 14539
08/03/2016 75.00p 75.00p 74.00p 74.50p 3438214
07/03/2016 75.50p 75.50p 74.00p 75.00p 99198
04/03/2016 74.25p 75.50p 73.59p 75.50p 91550
03/03/2016 74.25p 74.50p 73.50p 74.25p 21673
02/03/2016 75.00p 75.00p 73.79p 74.25p 45805
01/03/2016 75.25p 76.00p 74.50p 75.00p 23330
29/02/2016 75.75p 75.80p 74.50p 75.25p 171407
26/02/2016 77.50p 78.00p 75.03p 75.75p 309123
25/02/2016 76.00p 76.00p 75.00p 75.50p 68060
24/02/2016 76.00p 76.10p 75.10p 76.00p 5611
23/02/2016 76.25p 77.00p 75.10p 76.00p 47108
22/02/2016 76.25p 76.25p 75.50p 76.25p 45363
19/02/2016 76.50p 76.50p 75.53p 76.25p 66254
18/02/2016 76.50p 76.70p 76.20p 76.50p 268870
17/02/2016 76.50p 76.75p 76.13p 76.50p 109303
16/02/2016 76.50p 76.60p 76.25p 76.50p 26087
15/02/2016 76.50p 76.80p 76.16p 76.50p 235358
12/02/2016 76.25p 76.80p 76.13p 76.50p 105230
11/02/2016 76.25p 77.00p 75.74p 76.25p 50859
10/02/2016 76.25p 76.95p 75.75p 76.25p 80750
09/02/2016 76.75p 77.00p 75.50p 76.25p 125502
08/02/2016 76.25p 76.97p 76.25p 76.75p 236363
05/02/2016 76.25p 76.75p 75.90p 76.25p 285563
04/02/2016 76.25p 76.25p 75.50p 76.25p 29755
03/02/2016 75.50p 77.00p 75.41p 76.25p 176259
02/02/2016 76.50p 76.50p 75.00p 75.50p 65871
01/02/2016 76.50p 76.75p 76.00p 76.50p 152511
29/01/2016 76.50p 77.00p 76.20p 76.50p 70592
28/01/2016 76.25p 77.00p 76.13p 76.50p 186948
27/01/2016 77.00p 77.00p 76.09p 76.25p 323997
26/01/2016 78.50p 78.50p 76.25p 77.00p 229833
25/01/2016 78.50p 78.70p 78.05p 78.50p 133269
22/01/2016 78.50p 78.80p 78.20p 78.50p 329751
21/01/2016 79.25p 79.70p 78.00p 78.50p 195213
20/01/2016 80.25p 80.25p 78.63p 79.25p 80092
19/01/2016 78.25p 81.30p 77.65p 80.25p 219865
18/01/2016 78.50p 78.50p 77.06p 78.25p 81779
15/01/2016 79.25p 79.43p 78.13p 78.50p 290403
14/01/2016 80.00p 81.00p 78.80p 79.25p 143301
13/01/2016 79.25p 80.80p 79.15p 80.00p 107284
12/01/2016 78.00p 79.94p 77.17p 79.25p 228714
11/01/2016 79.75p 79.75p 77.00p 78.00p 278669
08/01/2016 80.50p 80.75p 79.00p 79.75p 157870
07/01/2016 81.75p 81.88p 80.03p 80.75p 141537
06/01/2016 84.25p 84.50p 81.20p 82.00p 167552
05/01/2016 83.25p 84.60p 83.25p 84.25p 96298
04/01/2016 83.00p 84.00p 82.50p 83.25p 61621
31/12/2015 83.00p 84.00p 82.13p 83.00p 41578
30/12/2015 82.50p 84.00p 82.20p 83.00p 106603
29/12/2015 79.75p 83.00p 79.75p 82.50p 216821
24/12/2015 78.00p 80.00p 78.00p 79.75p 71504
23/12/2015 74.12p 79.00p 74.00p 78.25p 446554
22/12/2015 72.25p 74.50p 67.50p 74.12p 1114479
21/12/2015 79.00p 79.00p 71.00p 72.25p 678494
18/12/2015 79.00p 79.00p 78.50p 79.00p 50086
17/12/2015 79.25p 79.25p 78.50p 79.00p 110484
16/12/2015 79.50p 79.68p 78.56p 79.25p 52929
15/12/2015 79.50p 79.50p 79.00p 79.50p 101411
14/12/2015 79.50p 80.00p 79.00p 79.50p 226783
11/12/2015 79.25p 79.70p 79.25p 79.50p 34879
10/12/2015 80.00p 80.30p 78.00p 79.25p 170343
09/12/2015 81.25p 81.25p 79.55p 80.00p 86437
08/12/2015 83.25p 83.25p 80.50p 81.25p 140572
07/12/2015 84.00p 84.00p 82.50p 83.25p 241120
04/12/2015 84.75p 84.95p 83.65p 84.00p 196347
03/12/2015 85.50p 85.50p 84.50p 84.75p 216933
02/12/2015 86.75p 86.75p 85.00p 85.50p 112964
01/12/2015 85.75p 87.63p 84.20p 86.75p 264452
30/11/2015 89.25p 89.25p 86.00p 86.50p 133300
27/11/2015 89.38p 89.50p 89.00p 89.25p 24632
26/11/2015 89.38p 89.50p 89.00p 89.38p 86425
25/11/2015 89.38p 89.75p 89.00p 89.38p 9215
24/11/2015 89.50p 90.00p 89.00p 89.38p 60540
23/11/2015 88.50p 90.00p 88.50p 89.50p 200510
20/11/2015 87.50p 88.80p 87.20p 88.50p 110034
19/11/2015 88.25p 88.30p 87.15p 87.50p 68392
18/11/2015 89.25p 89.60p 88.06p 88.25p 115334
17/11/2015 89.25p 89.75p 88.70p 89.25p 65824
16/11/2015 89.00p 89.60p 88.55p 89.25p 59336
13/11/2015 90.00p 90.00p 88.55p 89.00p 98679
12/11/2015 89.75p 90.40p 89.20p 89.75p 634165
11/11/2015 90.50p 90.68p 89.75p 89.75p 118411
10/11/2015 90.50p 91.00p 90.05p 90.50p 90439
09/11/2015 89.75p 92.00p 89.57p 90.50p 592324
06/11/2015 87.75p 91.90p 87.75p 89.75p 1186811
05/11/2015 79.50p 87.50p 79.00p 87.50p 1335229
04/11/2015 79.12p 81.00p 78.75p 80.25p 693361
03/11/2015 82.25p 82.25p 78.75p 78.75p 671367
02/11/2015 83.00p 83.00p 81.00p 82.25p 83171
30/10/2015 83.75p 83.75p 81.00p 83.00p 191858
29/10/2015 85.75p 85.75p 83.00p 83.50p 174404
28/10/2015 86.00p 86.50p 85.00p 85.50p 302654
27/10/2015 86.75p 87.00p 85.02p 86.00p 73287
26/10/2015 87.25p 87.70p 86.12p 86.75p 207351
23/10/2015 87.25p 87.50p 86.08p 87.25p 156223
22/10/2015 88.50p 88.50p 87.00p 87.25p 119635
21/10/2015 89.75p 89.75p 88.00p 88.50p 135898
20/10/2015 90.50p 90.50p 88.00p 89.50p 138714
19/10/2015 91.50p 91.50p 89.97p 90.50p 149249
16/10/2015 91.50p 91.50p 91.00p 91.50p 45011
15/10/2015 91.50p 91.70p 91.10p 91.50p 9244
14/10/2015 91.50p 91.70p 91.07p 91.50p 50680
13/10/2015 92.37p 92.37p 91.00p 91.50p 86839
12/10/2015 93.00p 93.00p 91.75p 92.37p 73918
09/10/2015 93.00p 93.33p 92.25p 93.00p 18489
08/10/2015 93.12p 93.33p 92.37p 93.00p 22651
07/10/2015 93.37p 93.50p 93.00p 93.37p 81724
06/10/2015 94.50p 94.80p 93.00p 93.37p 84186
05/10/2015 94.50p 95.00p 94.10p 94.50p 1035355
02/10/2015 94.50p 94.50p 94.00p 94.50p 2387
01/10/2015 94.50p 94.50p 94.09p 94.50p 59866
30/09/2015 95.13p 95.13p 94.11p 94.50p 155426
29/09/2015 94.50p 95.13p 94.05p 95.13p 641915
28/09/2015 94.38p 94.40p 94.00p 94.38p 125302
25/09/2015 94.38p 94.38p 94.05p 94.38p 85179
24/09/2015 94.38p 94.38p 94.05p 94.38p 15507
23/09/2015 94.50p 94.50p 94.05p 94.38p 19607
22/09/2015 94.38p 94.38p 94.00p 94.38p 132234
21/09/2015 94.38p 94.75p 94.12p 94.38p 38855
18/09/2015 94.38p 94.75p 94.12p 94.38p 191018
17/09/2015 94.38p 94.90p 94.04p 94.38p 38187
16/09/2015 94.50p 94.80p 93.38p 94.38p 191191
15/09/2015 94.50p 95.00p 94.00p 94.50p 271891
14/09/2015 94.50p 95.00p 94.25p 94.50p 19568
11/09/2015 94.50p 94.85p 94.20p 94.50p 9943
10/09/2015 94.25p 95.00p 94.25p 94.50p 107848
09/09/2015 93.50p 94.80p 93.20p 94.25p 105341
08/09/2015 90.25p 93.55p 90.25p 93.50p 205206
07/09/2015 89.75p 90.70p 89.75p 90.25p 226049
04/09/2015 89.75p 89.84p 89.50p 89.50p 44473
03/09/2015 90.13p 90.19p 89.50p 89.75p 36356
02/09/2015 90.13p 90.24p 89.62p 90.13p 74961
01/09/2015 90.13p 90.50p 89.60p 90.13p 48925
28/08/2015 90.25p 90.40p 89.71p 90.25p 17809
27/08/2015 87.50p 91.13p 87.50p 90.25p 238321
26/08/2015 88.50p 88.73p 86.58p 87.50p 325928

*Close Price adjusted for both dividends and splits