OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
25/08/2015 86.50p 88.75p 86.00p 88.50p 1424019
24/08/2015 90.25p 90.25p 83.50p 86.50p 392220
21/08/2015 95.38p 95.38p 90.00p 90.25p 250674
20/08/2015 95.38p 95.38p 95.00p 95.38p 413966
19/08/2015 95.50p 95.75p 95.00p 95.38p 63601
18/08/2015 95.50p 96.00p 95.50p 95.50p 59272
17/08/2015 96.75p 97.05p 94.50p 95.50p 685895
14/08/2015 97.50p 98.50p 96.15p 96.75p 102114
13/08/2015 98.50p 98.50p 97.00p 97.50p 164264
12/08/2015 99.25p 99.25p 98.03p 98.50p 27865
11/08/2015 97.75p 99.70p 97.75p 99.25p 314208
10/08/2015 100.50p 100.50p 98.00p 98.50p 214127
07/08/2015 100.37p 101.00p 99.92p 100.50p 82384
06/08/2015 101.25p 101.80p 100.00p 101.25p 83022
05/08/2015 101.25p 101.25p 99.52p 100.37p 150642
04/08/2015 103.00p 103.00p 100.57p 101.25p 900236
03/08/2015 103.00p 103.00p 102.50p 103.00p 176364
31/07/2015 103.00p 103.00p 102.50p 103.00p 101752
30/07/2015 103.00p 103.00p 102.55p 103.00p 11982
29/07/2015 103.00p 103.00p 102.50p 103.00p 25407
28/07/2015 104.50p 104.50p 102.50p 103.00p 153493
27/07/2015 105.25p 105.95p 104.00p 104.50p 44097
24/07/2015 105.25p 105.75p 104.50p 105.25p 35396
23/07/2015 106.00p 106.00p 104.50p 105.25p 83090
22/07/2015 106.25p 106.25p 105.50p 106.00p 13884
21/07/2015 106.25p 106.25p 106.00p 106.25p 32048
20/07/2015 106.00p 106.40p 105.62p 106.25p 97766
17/07/2015 105.75p 106.44p 105.56p 106.00p 31745
16/07/2015 105.25p 105.93p 104.59p 105.75p 33890
15/07/2015 105.00p 105.70p 104.12p 105.25p 37420
14/07/2015 107.25p 107.80p 104.70p 105.00p 121827
13/07/2015 107.25p 107.70p 107.25p 107.25p 23078
10/07/2015 106.50p 107.70p 106.25p 106.25p 98275
09/07/2015 105.50p 106.68p 105.50p 106.50p 552406
08/07/2015 105.50p 105.90p 105.00p 105.50p 81219
07/07/2015 105.50p 105.90p 105.00p 105.50p 60293
06/07/2015 105.50p 105.90p 105.25p 105.50p 68263
03/07/2015 104.25p 106.00p 103.95p 105.50p 158748
02/07/2015 103.63p 104.85p 103.63p 104.25p 165931
01/07/2015 103.38p 104.20p 103.38p 103.63p 51908
30/06/2015 103.88p 105.00p 103.00p 103.38p 56097
29/06/2015 105.75p 105.75p 102.75p 103.88p 253993
26/06/2015 106.38p 106.70p 105.62p 105.62p 75684
25/06/2015 106.38p 106.75p 106.11p 106.38p 63058
24/06/2015 106.12p 106.56p 106.10p 106.38p 105700
23/06/2015 105.75p 106.50p 105.40p 106.12p 172556
22/06/2015 104.25p 106.70p 104.25p 105.62p 773126
19/06/2015 102.50p 102.50p 102.00p 102.50p 69817
18/06/2015 103.00p 103.50p 102.00p 102.50p 131273
17/06/2015 103.50p 104.05p 102.60p 103.00p 93780
16/06/2015 103.50p 105.60p 102.04p 103.50p 98717
15/06/2015 103.25p 104.00p 102.10p 103.00p 34768
12/06/2015 103.75p 104.31p 102.00p 103.25p 72312
11/06/2015 104.00p 104.35p 103.08p 103.75p 71477
10/06/2015 104.25p 105.00p 102.90p 104.00p 390689
09/06/2015 104.12p 105.00p 103.80p 104.25p 157722
08/06/2015 104.00p 105.00p 103.15p 104.12p 194850
05/06/2015 105.50p 105.55p 102.87p 104.00p 250689
04/06/2015 104.38p 105.85p 104.38p 105.50p 344148
03/06/2015 99.25p 106.35p 98.00p 104.38p 1604592
02/06/2015 99.50p 100.00p 94.60p 99.00p 398104
01/06/2015 96.75p 101.43p 96.51p 99.50p 219865
29/05/2015 95.25p 98.00p 94.75p 96.75p 67430
28/05/2015 96.25p 96.70p 94.60p 95.25p 51497
27/05/2015 95.75p 97.48p 95.75p 96.25p 54666
26/05/2015 93.00p 96.00p 92.30p 95.75p 182806
22/05/2015 93.00p 93.20p 92.20p 93.00p 26899
21/05/2015 94.00p 94.00p 92.00p 93.00p 204427
20/05/2015 94.50p 94.65p 94.00p 94.00p 13292
19/05/2015 94.50p 95.00p 94.00p 94.50p 178374
18/05/2015 94.50p 94.70p 94.00p 94.50p 99766
15/05/2015 96.00p 97.00p 94.30p 94.50p 358556
14/05/2015 92.00p 97.00p 92.00p 96.00p 208500
13/05/2015 90.25p 92.50p 90.25p 91.75p 219226
12/05/2015 90.00p 90.59p 89.50p 90.25p 29105
11/05/2015 90.00p 90.00p 89.12p 90.00p 24994
08/05/2015 90.00p 91.00p 89.00p 90.00p 56013
07/05/2015 90.00p 91.00p 89.52p 90.00p 36688
06/05/2015 89.00p 90.50p 89.00p 90.00p 69306
05/05/2015 89.00p 89.40p 88.55p 89.00p 34530
01/05/2015 89.00p 89.40p 88.00p 89.00p 69585
30/04/2015 89.00p 89.40p 88.42p 89.00p 17934
29/04/2015 88.50p 89.13p 88.10p 89.00p 34387
28/04/2015 88.00p 89.00p 88.00p 88.50p 23293
27/04/2015 88.00p 88.80p 87.50p 88.00p 90853
24/04/2015 88.00p 88.13p 87.10p 88.00p 177807
23/04/2015 88.25p 88.50p 87.00p 88.00p 94254
22/04/2015 88.00p 89.00p 87.25p 88.25p 145297
21/04/2015 84.75p 88.00p 84.75p 88.00p 419765
20/04/2015 85.25p 85.25p 83.50p 84.75p 182411
17/04/2015 85.25p 85.25p 84.50p 85.25p 47264
16/04/2015 86.50p 86.50p 84.50p 85.25p 197737
15/04/2015 87.75p 87.75p 86.00p 86.50p 69938
14/04/2015 89.25p 89.25p 87.12p 87.75p 244143
13/04/2015 88.50p 88.50p 87.00p 88.00p 29324
10/04/2015 88.00p 88.50p 87.00p 88.50p 10844
09/04/2015 87.50p 88.00p 86.50p 88.00p 66895
08/04/2015 87.50p 88.20p 86.56p 87.50p 59964
07/04/2015 89.25p 89.60p 87.00p 87.50p 127340
02/04/2015 89.50p 89.70p 88.50p 89.25p 61529
01/04/2015 89.50p 89.70p 89.00p 89.50p 102481
31/03/2015 89.00p 90.37p 87.50p 89.50p 71096
30/03/2015 89.50p 89.70p 88.10p 89.00p 50465
27/03/2015 89.50p 89.96p 89.09p 89.50p 21501
26/03/2015 88.75p 89.97p 88.75p 89.50p 25495
25/03/2015 89.75p 90.50p 88.08p 88.75p 102794
24/03/2015 91.75p 91.75p 89.04p 89.75p 182264
23/03/2015 91.75p 92.00p 91.04p 91.75p 77439
20/03/2015 93.50p 93.50p 91.50p 91.75p 71467
19/03/2015 93.50p 93.50p 92.50p 93.50p 88351
18/03/2015 93.50p 93.50p 92.50p 93.50p 15589
17/03/2015 93.50p 93.70p 92.50p 93.50p 50387
16/03/2015 93.50p 93.62p 92.50p 93.50p 14427
13/03/2015 93.50p 93.70p 92.50p 93.50p 90562
12/03/2015 93.50p 93.70p 92.62p 93.50p 2137
11/03/2015 93.50p 93.60p 92.50p 93.50p 65391
10/03/2015 93.50p 93.60p 93.00p 93.50p 24900
09/03/2015 93.25p 93.70p 93.00p 93.50p 85034
06/03/2015 93.25p 93.45p 92.70p 93.25p 13079
05/03/2015 93.50p 93.50p 92.50p 93.25p 54142
04/03/2015 93.50p 93.80p 93.01p 93.50p 23327
03/03/2015 94.00p 94.50p 93.00p 93.50p 174539
02/03/2015 94.00p 94.70p 93.22p 94.00p 455510
27/02/2015 94.00p 94.40p 93.00p 94.00p 348148
26/02/2015 96.75p 96.75p 93.10p 93.50p 137060
25/02/2015 95.75p 98.50p 95.53p 96.75p 121506
24/02/2015 96.75p 97.49p 95.50p 95.75p 49806
23/02/2015 96.75p 97.50p 96.00p 96.75p 41068
20/02/2015 96.00p 97.50p 95.70p 96.75p 50368
19/02/2015 94.50p 96.40p 94.05p 96.00p 104006
18/02/2015 94.50p 94.70p 94.05p 94.50p 17109
17/02/2015 94.50p 94.70p 94.00p 94.50p 21640
16/02/2015 96.25p 96.63p 94.00p 94.50p 128672
13/02/2015 96.25p 96.63p 95.50p 96.25p 94525
12/02/2015 96.25p 96.70p 95.50p 96.25p 26879
11/02/2015 96.50p 97.00p 95.50p 96.25p 22526
10/02/2015 97.00p 97.15p 96.00p 96.50p 36397
09/02/2015 97.00p 99.00p 96.12p 97.00p 111154
06/02/2015 94.00p 98.00p 94.00p 97.00p 152706
05/02/2015 93.25p 94.00p 92.80p 94.00p 89336
04/02/2015 93.00p 94.00p 92.50p 93.25p 454404
03/02/2015 94.25p 94.52p 93.00p 93.00p 50276
02/02/2015 93.75p 96.15p 93.75p 94.25p 74771
30/01/2015 94.50p 94.50p 93.25p 93.75p 402320
29/01/2015 89.50p 95.00p 89.48p 94.50p 181040
28/01/2015 89.50p 90.00p 89.50p 89.50p 110694
27/01/2015 89.50p 90.00p 88.00p 89.50p 190714
26/01/2015 89.00p 90.00p 88.00p 89.50p 87409
23/01/2015 89.00p 91.00p 88.50p 89.00p 128217
22/01/2015 91.75p 92.50p 88.50p 89.00p 131936
21/01/2015 89.50p 91.75p 89.06p 91.75p 350373
20/01/2015 88.75p 89.70p 88.50p 89.50p 129578
19/01/2015 85.75p 89.00p 85.00p 88.25p 283803
16/01/2015 88.50p 89.50p 85.00p 85.75p 506347
15/01/2015 89.75p 90.30p 87.50p 88.50p 119137
14/01/2015 92.25p 92.85p 88.55p 89.75p 249967
13/01/2015 97.00p 97.75p 90.50p 92.25p 476298
12/01/2015 99.50p 100.00p 96.00p 97.00p 235973
09/01/2015 99.75p 100.02p 98.50p 99.50p 180214
08/01/2015 99.50p 99.50p 98.52p 99.50p 66655
07/01/2015 99.50p 100.00p 98.58p 99.50p 1266733
06/01/2015 100.00p 100.40p 99.00p 99.25p 1909436
05/01/2015 100.00p 100.50p 99.00p 100.00p 87554
02/01/2015 99.50p 100.30p 99.00p 100.00p 13202
31/12/2014 99.25p 99.50p 98.50p 99.50p 6931
30/12/2014 99.25p 99.50p 98.50p 99.25p 35102
29/12/2014 99.50p 101.00p 98.50p 99.25p 15400
24/12/2014 98.75p 100.10p 98.75p 99.50p 20400
23/12/2014 98.25p 99.27p 98.25p 98.75p 49320
22/12/2014 97.75p 98.50p 97.22p 98.25p 54986
19/12/2014 99.25p 99.25p 97.01p 97.75p 62622
18/12/2014 98.37p 99.62p 98.35p 99.25p 55090
17/12/2014 98.25p 98.37p 97.51p 98.37p 5231
16/12/2014 100.00p 100.48p 97.20p 98.25p 84827
15/12/2014 98.50p 101.00p 98.50p 100.00p 393733
12/12/2014 99.50p 99.50p 98.50p 98.50p 78565
11/12/2014 99.50p 99.50p 98.56p 99.50p 39093
10/12/2014 99.75p 100.00p 97.50p 99.50p 230634
09/12/2014 97.87p 101.00p 97.87p 99.75p 303748
08/12/2014 97.00p 100.60p 96.38p 97.87p 361127
05/12/2014 96.00p 96.00p 95.00p 96.00p 86777
04/12/2014 96.25p 96.25p 94.02p 96.00p 24759
03/12/2014 96.75p 97.25p 95.00p 96.25p 54401
02/12/2014 98.75p 99.00p 95.50p 96.75p 84720
01/12/2014 99.00p 99.00p 98.00p 98.75p 127292
28/11/2014 99.25p 99.80p 98.00p 99.00p 58137
27/11/2014 99.25p 99.80p 98.50p 99.25p 54259
26/11/2014 100.00p 100.00p 98.50p 99.25p 48272
25/11/2014 100.25p 100.25p 99.02p 100.00p 151621
24/11/2014 100.25p 100.25p 99.50p 100.25p 313819
21/11/2014 100.25p 100.50p 99.03p 100.25p 471652
20/11/2014 101.50p 102.00p 99.00p 100.25p 242514
19/11/2014 102.25p 102.50p 101.50p 101.75p 54145
18/11/2014 104.00p 104.00p 101.50p 102.00p 73047
17/11/2014 106.25p 106.25p 103.00p 104.00p 126686
14/11/2014 106.70p 106.77p 105.50p 106.25p 155337
13/11/2014 109.00p 109.00p 104.55p 106.75p 144407
12/11/2014 110.00p 110.00p 108.90p 109.00p 35734
11/11/2014 109.25p 110.30p 108.50p 110.00p 211672
10/11/2014 107.50p 113.20p 107.26p 109.25p 629798

*Close Price adjusted for both dividends and splits