OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
11/04/2013 57.25p 57.25p 56.50p 57.25p 8650
10/04/2013 57.25p 57.25p 57.10p 57.25p 4330
09/04/2013 57.25p 57.25p 56.50p 57.25p 13500
08/04/2013 57.75p 57.75p 56.50p 57.25p 11810
05/04/2013 57.75p 57.75p 56.50p 57.75p 54971
04/04/2013 57.75p 57.88p 56.50p 57.75p 178999
03/04/2013 59.00p 59.25p 57.00p 57.75p 91718
02/04/2013 59.25p 60.00p 58.00p 59.00p 122180
28/03/2013 59.25p 59.50p 58.50p 59.25p 117006
27/03/2013 59.50p 59.50p 58.50p 59.25p 9480
26/03/2013 60.00p 60.00p 58.50p 59.50p 5610
25/03/2013 60.00p 60.00p 58.50p 60.00p 34825
22/03/2013 60.25p 60.25p 58.50p 60.00p 139522
21/03/2013 60.25p 60.25p 59.00p 60.25p 24388
20/03/2013 60.25p 60.25p 59.00p 60.25p 101182
19/03/2013 61.00p 61.50p 58.60p 60.25p 199527
18/03/2013 61.00p 61.12p 60.20p 61.00p 38919
15/03/2013 61.25p 61.50p 60.20p 61.25p 104105
14/03/2013 63.25p 63.50p 60.00p 61.25p 133153
13/03/2013 64.00p 65.00p 63.00p 63.50p 35883
12/03/2013 64.50p 66.00p 63.25p 64.00p 60827
11/03/2013 62.00p 67.00p 61.00p 64.50p 886646
08/03/2013 59.25p 63.50p 59.25p 61.75p 102030
07/03/2013 59.00p 59.50p 58.50p 59.00p 144454
06/03/2013 59.00p 59.50p 58.50p 58.50p 240183
05/03/2013 58.50p 59.50p 58.00p 59.00p 105720
04/03/2013 58.50p 58.50p 58.00p 58.00p 219769
01/03/2013 58.25p 59.00p 57.50p 58.50p 106392
28/02/2013 58.25p 58.48p 57.50p 58.25p 31777
27/02/2013 57.50p 58.00p 57.00p 57.75p 81298
26/02/2013 57.50p 58.00p 57.00p 57.50p 57957
25/02/2013 56.25p 57.75p 55.50p 57.50p 534462
22/02/2013 56.25p 56.25p 55.50p 56.25p 54362
21/02/2013 56.25p 57.00p 55.50p 56.25p 9159
20/02/2013 56.25p 56.40p 55.50p 56.25p 48427
19/02/2013 56.25p 57.00p 55.60p 56.25p 10658
18/02/2013 56.25p 57.00p 55.50p 56.25p 44377
15/02/2013 55.25p 56.63p 55.25p 56.25p 174181
14/02/2013 55.25p 55.50p 55.00p 55.50p 140919
13/02/2013 54.75p 55.50p 54.60p 55.25p 81194
12/02/2013 54.50p 55.50p 54.10p 54.75p 40266
11/02/2013 54.00p 55.00p 53.00p 54.50p 49506
08/02/2013 53.00p 54.80p 52.75p 54.00p 91053
07/02/2013 51.00p 53.50p 51.00p 53.00p 201307
06/02/2013 51.00p 52.00p 50.00p 51.00p 985271
05/02/2013 50.25p 51.00p 48.50p 51.00p 159470
04/02/2013 50.00p 51.00p 49.50p 50.00p 136533
01/02/2013 50.25p 50.50p 49.50p 50.00p 286521
31/01/2013 50.00p 51.00p 49.10p 50.25p 26361
30/01/2013 48.75p 50.38p 47.55p 50.00p 150978
29/01/2013 48.75p 50.00p 47.50p 48.75p 38085
28/01/2013 48.75p 50.00p 47.50p 48.75p 62661
25/01/2013 48.75p 50.00p 47.50p 48.75p 16639
24/01/2013 47.87p 49.00p 47.00p 48.25p 68271
23/01/2013 47.75p 49.00p 46.50p 47.87p 42413
22/01/2013 47.75p 49.00p 46.50p 47.75p 31851
21/01/2013 47.75p 47.75p 46.00p 47.00p 38113
18/01/2013 47.75p 48.50p 46.50p 47.75p 22877
17/01/2013 47.50p 48.25p 46.50p 47.75p 31671
16/01/2013 48.00p 48.50p 46.66p 47.25p 33736
15/01/2013 48.25p 48.50p 47.00p 48.00p 67358
14/01/2013 48.00p 49.50p 47.00p 48.25p 54195
11/01/2013 48.50p 48.50p 47.00p 48.00p 64284
10/01/2013 49.00p 49.00p 48.00p 49.00p 46265
09/01/2013 49.50p 49.50p 48.50p 49.00p 40500
08/01/2013 49.50p 49.50p 49.02p 49.50p 16066
07/01/2013 50.00p 50.00p 48.50p 49.00p 175201
04/01/2013 49.00p 50.00p 49.00p 50.00p 61925
03/01/2013 48.00p 49.40p 47.50p 49.00p 224318
02/01/2013 47.25p 48.00p 47.00p 48.00p 55483
31/12/2012 47.25p 47.50p 47.00p 47.25p 5709
28/12/2012 48.75p 48.75p 44.00p 47.50p 292738
27/12/2012 48.75p 49.00p 46.00p 48.75p 40080
24/12/2012 48.75p 49.50p 48.00p 48.75p 28904
21/12/2012 50.50p 52.00p 46.00p 48.75p 142283
20/12/2012 51.00p 52.00p 47.00p 50.50p 79923
19/12/2012 51.50p 51.50p 50.00p 51.00p 23212
18/12/2012 51.50p 51.50p 51.00p 51.50p 25198
17/12/2012 51.50p 52.00p 51.00p 51.50p 74949
14/12/2012 51.00p 52.00p 50.00p 51.50p 122429
13/12/2012 51.50p 52.00p 49.50p 52.00p 511526
12/12/2012 51.50p 52.50p 51.00p 52.00p 67745
11/12/2012 50.88p 51.90p 50.88p 51.50p 61321
10/12/2012 50.25p 52.89p 50.25p 50.88p 113171
07/12/2012 49.25p 50.75p 49.25p 50.25p 30636
06/12/2012 46.75p 49.50p 46.55p 49.25p 139257
05/12/2012 46.25p 46.88p 45.60p 46.75p 131689
04/12/2012 45.50p 46.25p 45.00p 46.25p 114882
03/12/2012 45.50p 45.50p 45.00p 45.50p 28410
30/11/2012 45.50p 46.00p 42.96p 45.50p 77739
29/11/2012 45.75p 45.75p 45.00p 45.50p 22518
28/11/2012 45.75p 45.75p 45.00p 45.75p 55000
27/11/2012 45.75p 46.00p 45.50p 45.75p 41433
26/11/2012 46.25p 46.25p 45.50p 45.75p 16404
23/11/2012 46.25p 46.50p 45.50p 46.25p 113130
22/11/2012 46.25p 46.75p 45.50p 46.25p 177380
21/11/2012 47.00p 47.00p 45.00p 45.00p 70248
20/11/2012 48.00p 48.00p 46.00p 47.00p 24439
19/11/2012 49.00p 49.00p 47.15p 48.00p 90628
16/11/2012 49.50p 49.75p 48.00p 49.00p 80819
15/11/2012 49.50p 49.80p 49.05p 49.50p 27196
14/11/2012 49.50p 49.89p 49.00p 49.50p 28378
13/11/2012 50.50p 50.50p 49.00p 49.50p 27053
12/11/2012 50.50p 50.70p 50.00p 50.50p 20510
09/11/2012 51.50p 51.50p 50.00p 50.50p 29575
08/11/2012 51.75p 52.13p 50.50p 51.50p 10312
07/11/2012 52.50p 52.75p 51.00p 51.75p 625564
06/11/2012 54.50p 54.50p 52.00p 53.00p 1476208
05/11/2012 55.25p 55.25p 52.00p 54.50p 94540
02/11/2012 55.25p 55.25p 55.08p 55.25p 17000
01/11/2012 55.25p 55.50p 55.05p 55.25p 13640
31/10/2012 55.25p 55.50p 55.00p 55.25p 52202
30/10/2012 55.50p 55.85p 53.00p 55.25p 399778
29/10/2012 55.75p 55.85p 55.00p 55.00p 201946
26/10/2012 56.50p 56.50p 55.00p 55.75p 403352
25/10/2012 56.75p 56.88p 55.50p 56.50p 950632
24/10/2012 55.50p 57.00p 55.50p 56.75p 109395
23/10/2012 53.50p 55.98p 53.50p 55.50p 306371
22/10/2012 54.75p 55.00p 53.50p 54.75p 225258
19/10/2012 54.75p 54.99p 54.64p 54.75p 29605
18/10/2012 55.25p 55.25p 54.75p 54.75p 46512
17/10/2012 55.25p 55.25p 55.00p 55.25p 327616
16/10/2012 55.50p 56.00p 55.00p 55.25p 57292
15/10/2012 55.25p 56.50p 55.00p 55.50p 130356
12/10/2012 55.12p 55.75p 54.85p 55.25p 77356
11/10/2012 55.00p 55.46p 54.63p 55.12p 55245
10/10/2012 55.75p 55.75p 53.65p 55.50p 284219
09/10/2012 54.00p 56.00p 53.50p 55.75p 159923
08/10/2012 54.25p 54.25p 53.66p 54.00p 52612
05/10/2012 54.00p 54.30p 53.50p 54.00p 353510
04/10/2012 52.50p 54.85p 52.15p 54.00p 681503
03/10/2012 51.25p 53.00p 51.25p 53.00p 426873
02/10/2012 51.00p 52.00p 50.53p 51.50p 93049
01/10/2012 48.50p 51.75p 48.50p 51.00p 485324
28/09/2012 48.00p 48.50p 47.25p 48.50p 139002
27/09/2012 48.00p 48.90p 47.50p 48.00p 235884
26/09/2012 48.00p 48.62p 47.25p 48.00p 5484
25/09/2012 47.75p 48.65p 47.00p 48.00p 125723
24/09/2012 45.25p 48.98p 45.25p 47.75p 57432
21/09/2012 43.75p 45.25p 43.67p 45.25p 1176814
20/09/2012 43.75p 44.50p 43.63p 43.75p 32012
19/09/2012 43.25p 44.25p 42.00p 43.75p 172826
18/09/2012 44.00p 44.00p 42.00p 43.25p 363592
17/09/2012 43.75p 43.75p 42.00p 43.25p 20740
14/09/2012 43.75p 44.25p 43.00p 43.75p 76622
13/09/2012 44.50p 44.50p 43.00p 43.75p 19246
12/09/2012 45.00p 45.70p 44.00p 45.00p 71415
11/09/2012 45.00p 45.00p 44.04p 45.00p 15097
10/09/2012 45.50p 45.58p 43.75p 45.00p 75322
07/09/2012 43.75p 46.00p 43.63p 45.50p 132203
06/09/2012 43.75p 43.88p 43.55p 43.75p 6687
05/09/2012 43.75p 43.75p 43.50p 43.75p 12000
04/09/2012 43.50p 43.90p 43.00p 43.75p 59308
03/09/2012 43.50p 44.00p 43.48p 44.00p 12452
31/08/2012 42.00p 43.70p 42.00p 43.50p 31336
30/08/2012 42.00p 42.60p 41.00p 42.00p 1013277
29/08/2012 45.25p 45.25p 39.15p 42.00p 780405
28/08/2012 46.75p 46.75p 42.00p 45.25p 47616
24/08/2012 47.00p 47.00p 46.00p 46.75p 39590
23/08/2012 47.50p 47.50p 46.50p 47.00p 23875
22/08/2012 47.50p 47.50p 47.00p 47.50p 32849
21/08/2012 47.50p 47.50p 47.00p 47.50p 32785
20/08/2012 47.50p 47.75p 47.00p 47.50p 41573
17/08/2012 47.50p 47.50p 47.00p 47.50p 23661
16/08/2012 48.00p 48.50p 46.00p 47.50p 68102
15/08/2012 50.50p 52.00p 44.92p 48.00p 121568
14/08/2012 48.75p 48.77p 47.73p 48.50p 46447
13/08/2012 49.25p 51.38p 48.50p 48.75p 362218
10/08/2012 49.00p 49.25p 49.00p 49.25p 1000
09/08/2012 49.50p 50.97p 48.85p 49.00p 108038
08/08/2012 48.25p 52.10p 48.25p 49.50p 81106
07/08/2012 48.00p 49.50p 47.30p 48.25p 50577
06/08/2012 45.50p 51.00p 45.50p 50.00p 316239
03/08/2012 42.50p 46.85p 39.00p 45.50p 8844886
02/08/2012 42.50p 43.00p 42.10p 42.50p 174201
01/08/2012 40.75p 43.00p 40.00p 42.50p 532166
31/07/2012 41.50p 42.00p 40.00p 40.75p 262010
30/07/2012 42.00p 42.70p 41.33p 41.50p 96585
27/07/2012 40.75p 42.00p 40.60p 41.00p 249508
26/07/2012 40.25p 40.99p 40.25p 40.25p 56787
25/07/2012 37.50p 41.00p 37.50p 40.25p 174441
24/07/2012 37.25p 38.25p 36.50p 37.50p 183069
23/07/2012 38.00p 38.70p 36.77p 37.25p 31719
20/07/2012 37.25p 39.50p 37.25p 38.00p 343799
19/07/2012 39.00p 39.65p 36.16p 37.25p 77585
18/07/2012 39.50p 40.50p 38.75p 39.00p 75462
17/07/2012 40.00p 43.00p 38.75p 39.50p 143292
16/07/2012 34.50p 43.00p 34.50p 40.00p 1161336
13/07/2012 32.00p 34.50p 31.00p 34.50p 1588021
12/07/2012 33.00p 33.00p 30.50p 32.00p 192080
11/07/2012 33.00p 33.00p 32.76p 33.00p 3250000
10/07/2012 33.00p 33.00p 32.05p 33.00p 300913
09/07/2012 33.50p 34.00p 32.00p 33.00p 124492
06/07/2012 33.50p 33.50p 32.00p 33.50p 23382
05/07/2012 33.00p 33.00p 32.68p 33.00p 3513
04/07/2012 33.50p 33.50p 30.81p 33.00p 37875
03/07/2012 33.50p 33.50p 32.00p 33.50p 160505
02/07/2012 33.50p 34.00p 32.00p 33.50p 175804
29/06/2012 34.00p 34.00p 32.00p 33.00p 22094
28/06/2012 34.00p 34.00p 33.04p 34.00p 442

*Close Price adjusted for both dividends and splits