OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
26/07/2019 20.75p 21.00p 20.63p 20.90p 171220
25/07/2019 21.00p 21.11p 20.50p 20.50p 213800
24/07/2019 21.00p 21.26p 20.55p 21.00p 105288
23/07/2019 20.25p 21.45p 20.25p 21.00p 331812
22/07/2019 19.50p 20.75p 19.02p 20.25p 64445
19/07/2019 20.50p 20.84p 19.05p 19.50p 200662
18/07/2019 20.50p 21.00p 20.25p 20.50p 240104
17/07/2019 19.00p 21.00p 19.00p 19.95p 606614
16/07/2019 18.13p 19.39p 18.13p 19.00p 179548
15/07/2019 17.87p 18.18p 17.58p 18.13p 57013
12/07/2019 17.87p 17.87p 17.50p 17.87p 53503
11/07/2019 17.87p 18.06p 17.58p 17.87p 65719
10/07/2019 18.00p 18.03p 17.58p 17.87p 98964
09/07/2019 18.75p 18.75p 17.70p 18.00p 124800
08/07/2019 18.00p 18.98p 18.00p 18.75p 136780
05/07/2019 16.88p 18.23p 16.60p 18.00p 329651
04/07/2019 16.37p 17.08p 16.25p 16.88p 146086
03/07/2019 16.25p 16.47p 16.25p 16.30p 671096
02/07/2019 16.75p 16.75p 16.25p 16.25p 159712
01/07/2019 16.75p 16.75p 16.51p 16.75p 25045
28/06/2019 16.50p 16.75p 16.50p 16.75p 86599
27/06/2019 16.75p 16.75p 16.59p 16.75p 63588
26/06/2019 16.75p 16.75p 16.60p 16.75p 93420
25/06/2019 16.75p 16.75p 16.51p 16.75p 84810
24/06/2019 16.75p 16.90p 16.52p 16.75p 14755
21/06/2019 16.75p 17.07p 16.39p 16.75p 62948
20/06/2019 17.25p 17.25p 16.27p 16.75p 281843
19/06/2019 17.25p 17.30p 17.00p 17.25p 294408
18/06/2019 17.50p 17.60p 17.17p 17.25p 112401
17/06/2019 17.87p 18.10p 17.17p 17.50p 57266
14/06/2019 18.25p 18.25p 18.00p 18.25p 130962
13/06/2019 18.25p 18.35p 18.06p 18.25p 66029
12/06/2019 18.38p 18.40p 18.06p 18.25p 15762
11/06/2019 18.50p 18.55p 18.09p 18.38p 19165
10/06/2019 18.50p 18.65p 18.31p 18.50p 133554
07/06/2019 18.75p 18.75p 18.30p 18.50p 335094
06/06/2019 18.88p 18.88p 18.75p 18.75p 16990
05/06/2019 18.88p 18.95p 18.66p 18.88p 51533
04/06/2019 18.88p 19.13p 18.61p 18.88p 108684
03/06/2019 18.88p 19.14p 18.60p 18.88p 62237
31/05/2019 18.88p 19.00p 18.55p 18.88p 5345
30/05/2019 18.88p 19.00p 18.52p 18.88p 118003
29/05/2019 19.00p 19.15p 18.88p 18.88p 31829
28/05/2019 19.00p 19.00p 18.88p 19.00p 16874
24/05/2019 19.25p 19.25p 18.75p 19.00p 67271
23/05/2019 19.25p 19.25p 19.00p 19.25p 28112
22/05/2019 19.25p 19.29p 19.00p 19.25p 91618
21/05/2019 18.38p 19.74p 18.38p 19.25p 509795
20/05/2019 18.38p 18.70p 18.17p 18.38p 38050
17/05/2019 18.13p 18.70p 17.91p 18.38p 152476
16/05/2019 18.25p 18.30p 17.87p 18.13p 99687
15/05/2019 18.38p 18.38p 18.01p 18.25p 383493
14/05/2019 18.38p 18.56p 18.17p 18.38p 5292
13/05/2019 18.38p 18.45p 18.05p 18.38p 62406
10/05/2019 18.38p 18.45p 18.37p 18.38p 13127
09/05/2019 18.75p 18.75p 18.00p 18.00p 146269
08/05/2019 18.75p 18.75p 18.51p 18.75p 61690
07/05/2019 19.00p 19.00p 18.55p 18.75p 448966
03/05/2019 19.25p 19.25p 18.55p 19.00p 208260
02/05/2019 19.25p 19.25p 19.00p 19.25p 2414140
01/05/2019 19.25p 19.35p 19.00p 19.00p 261496
30/04/2019 19.37p 19.48p 18.78p 19.25p 294622
29/04/2019 20.25p 20.25p 19.04p 19.37p 776808
26/04/2019 20.25p 20.25p 20.00p 20.25p 60000
25/04/2019 20.25p 20.25p 20.00p 20.25p 355566
24/04/2019 19.75p 20.50p 19.50p 20.25p 346440
23/04/2019 21.00p 21.20p 19.50p 19.75p 418799
18/04/2019 21.25p 21.28p 20.72p 21.00p 156323
17/04/2019 21.00p 21.40p 20.55p 21.25p 353877
16/04/2019 21.90p 21.90p 21.00p 21.00p 61477
15/04/2019 22.50p 22.50p 21.82p 21.90p 50259
12/04/2019 22.85p 22.93p 22.17p 22.50p 89976
11/04/2019 22.40p 23.20p 22.40p 22.85p 427893
10/04/2019 22.50p 22.79p 21.90p 22.40p 109066
09/04/2019 21.50p 22.50p 21.50p 22.50p 143614
08/04/2019 21.50p 21.99p 21.11p 21.50p 4351
05/04/2019 20.50p 22.00p 20.50p 21.50p 325179
04/04/2019 21.10p 21.10p 20.50p 20.50p 80485
03/04/2019 20.95p 21.30p 20.40p 21.10p 77623
02/04/2019 21.75p 21.85p 21.00p 21.20p 120359
01/04/2019 21.75p 22.14p 21.58p 21.75p 87517
29/03/2019 21.75p 22.00p 21.75p 21.75p 91823
28/03/2019 21.75p 22.00p 21.50p 21.75p 33851
27/03/2019 21.90p 22.00p 21.50p 21.75p 98917
26/03/2019 21.95p 22.03p 21.52p 21.90p 59482
25/03/2019 22.50p 22.50p 21.80p 21.95p 167809
22/03/2019 22.50p 22.85p 22.00p 22.50p 29064
21/03/2019 22.50p 22.89p 22.00p 22.50p 39531
20/03/2019 22.00p 23.00p 22.00p 22.50p 196962
19/03/2019 22.25p 22.25p 21.85p 22.00p 72913
18/03/2019 22.85p 22.85p 22.00p 22.25p 157772
15/03/2019 22.60p 23.00p 22.60p 22.85p 49143
14/03/2019 22.85p 22.85p 22.30p 22.60p 129673
13/03/2019 24.00p 24.00p 22.60p 22.85p 172891
12/03/2019 23.75p 24.36p 23.56p 24.00p 459431
11/03/2019 22.50p 24.50p 22.50p 23.75p 976817
08/03/2019 22.00p 22.30p 21.60p 22.00p 161919
07/03/2019 21.00p 22.45p 20.75p 22.00p 197588
06/03/2019 20.60p 21.47p 20.24p 21.00p 299797
05/03/2019 20.70p 20.82p 20.24p 20.80p 37800
04/03/2019 20.75p 21.00p 20.32p 20.60p 197789
01/03/2019 22.00p 22.10p 20.30p 20.75p 706526
28/02/2019 20.25p 22.50p 20.00p 22.00p 2343949
27/02/2019 22.75p 22.75p 20.00p 20.65p 525966
26/02/2019 22.75p 22.75p 22.51p 22.75p 63159
25/02/2019 23.15p 23.32p 22.50p 22.75p 232504
22/02/2019 23.15p 23.15p 23.15p 23.15p 0
21/02/2019 23.25p 23.37p 23.00p 23.15p 23387
20/02/2019 23.25p 23.40p 23.00p 23.25p 54609
19/02/2019 23.60p 23.64p 23.00p 23.25p 119944
18/02/2019 23.85p 23.85p 23.31p 23.60p 30000
15/02/2019 24.60p 24.90p 23.57p 23.85p 250695
14/02/2019 23.00p 24.45p 22.67p 24.40p 288815
13/02/2019 22.25p 23.35p 22.06p 23.00p 245659
12/02/2019 22.50p 22.50p 21.50p 22.25p 332304
11/02/2019 23.25p 23.38p 22.00p 22.50p 164604
08/02/2019 24.00p 24.33p 23.03p 23.25p 157948
07/02/2019 22.75p 24.28p 22.66p 24.00p 251796
06/02/2019 22.25p 23.00p 22.05p 22.75p 228191
05/02/2019 23.50p 23.50p 22.00p 22.25p 217888
04/02/2019 23.75p 24.00p 22.64p 23.40p 135588
01/02/2019 24.30p 24.30p 23.00p 23.65p 178726
31/01/2019 24.80p 24.80p 23.85p 24.30p 149544
30/01/2019 25.50p 25.50p 24.35p 24.80p 181712
29/01/2019 25.50p 25.75p 25.15p 25.50p 27833
28/01/2019 26.00p 26.00p 25.00p 25.50p 154144
25/01/2019 26.50p 26.50p 26.00p 26.00p 84092
24/01/2019 27.10p 27.10p 26.00p 26.50p 200297
23/01/2019 27.10p 27.10p 26.78p 27.10p 224439
22/01/2019 27.10p 27.26p 26.50p 27.10p 197943
21/01/2019 27.00p 27.49p 26.50p 27.10p 152647
18/01/2019 27.25p 27.50p 26.12p 27.00p 199754
17/01/2019 26.75p 28.30p 26.10p 27.25p 741040
16/01/2019 25.30p 26.75p 25.22p 26.75p 103444
15/01/2019 24.25p 25.50p 23.60p 25.30p 267068
14/01/2019 26.40p 26.40p 23.19p 24.25p 374801
11/01/2019 26.90p 27.40p 26.09p 26.40p 190004
10/01/2019 26.75p 27.49p 26.62p 26.90p 427312
09/01/2019 26.80p 27.44p 26.50p 26.75p 265034
08/01/2019 26.00p 27.40p 26.00p 26.65p 510420
07/01/2019 25.20p 27.49p 25.00p 26.25p 376684
04/01/2019 25.00p 26.45p 24.80p 25.00p 347280
03/01/2019 25.50p 25.80p 24.60p 25.00p 303622
02/01/2019 22.00p 25.58p 21.80p 25.50p 680808
31/12/2018 22.70p 22.70p 21.40p 22.00p 254961
28/12/2018 23.40p 23.40p 21.24p 22.70p 271679
27/12/2018 24.40p 24.40p 23.00p 23.40p 120815
24/12/2018 25.75p 25.75p 24.09p 24.40p 173281
21/12/2018 27.00p 27.20p 25.00p 25.75p 462139
20/12/2018 25.75p 27.25p 25.55p 26.70p 890789
19/12/2018 24.40p 27.80p 24.40p 25.75p 860745
18/12/2018 23.00p 24.80p 22.70p 24.40p 851740
17/12/2018 23.50p 23.87p 22.18p 23.00p 963020
14/12/2018 20.75p 23.50p 20.75p 23.50p 767083
13/12/2018 19.65p 21.00p 19.30p 20.75p 441770
12/12/2018 19.35p 20.64p 19.32p 19.65p 517718
11/12/2018 19.10p 19.40p 18.96p 19.35p 123546
10/12/2018 18.98p 19.35p 18.80p 19.10p 95326
07/12/2018 18.63p 19.30p 18.25p 18.98p 436559
06/12/2018 16.88p 18.63p 16.82p 18.63p 1018933
05/12/2018 17.13p 17.25p 16.59p 16.88p 142404
04/12/2018 17.13p 17.13p 16.75p 17.13p 466324
03/12/2018 17.13p 17.13p 16.83p 17.13p 200879
30/11/2018 17.13p 17.13p 16.75p 17.13p 183901
29/11/2018 17.25p 17.70p 16.75p 17.13p 827274
28/11/2018 15.13p 18.00p 15.08p 17.38p 1727362
27/11/2018 10.95p 15.48p 10.95p 15.13p 5652241
26/11/2018 10.95p 11.05p 10.95p 10.95p 1020877
23/11/2018 11.05p 11.05p 10.81p 10.95p 146266
22/11/2018 11.05p 11.05p 10.90p 11.05p 40500
21/11/2018 11.05p 11.05p 10.90p 11.05p 565148
20/11/2018 11.05p 11.10p 10.80p 10.90p 262688
19/11/2018 11.05p 11.10p 11.00p 11.05p 3181
16/11/2018 11.15p 11.15p 11.00p 11.05p 11953
15/11/2018 11.15p 11.20p 11.00p 11.15p 15299
14/11/2018 11.25p 11.25p 11.00p 11.15p 10000
13/11/2018 11.25p 11.25p 11.03p 11.25p 2240
12/11/2018 11.48p 11.48p 11.20p 11.25p 90435
09/11/2018 11.48p 11.48p 11.20p 11.25p 234443
08/11/2018 11.28p 11.48p 11.00p 11.48p 339955
07/11/2018 11.53p 11.53p 11.05p 11.53p 53955
06/11/2018 11.63p 11.63p 11.07p 11.53p 13823
05/11/2018 11.63p 11.65p 11.00p 11.63p 195647
02/11/2018 11.53p 11.68p 11.35p 11.63p 357067
01/11/2018 11.53p 11.68p 11.42p 11.53p 29335
31/10/2018 11.65p 11.69p 11.42p 11.53p 40799
30/10/2018 11.75p 11.85p 11.58p 11.65p 33031
29/10/2018 11.90p 11.91p 11.50p 11.75p 208852
26/10/2018 11.93p 12.10p 11.83p 11.90p 117326
25/10/2018 11.98p 11.98p 11.79p 11.93p 31550
24/10/2018 11.98p 11.99p 11.85p 11.98p 82547
23/10/2018 11.98p 12.04p 11.75p 11.98p 240000
22/10/2018 11.98p 12.08p 11.89p 11.98p 182374
19/10/2018 11.98p 12.08p 11.92p 11.98p 363284
18/10/2018 12.05p 12.05p 11.85p 11.98p 113653
17/10/2018 12.15p 12.15p 12.00p 12.05p 679812
16/10/2018 12.25p 12.35p 12.00p 12.15p 70385
15/10/2018 12.25p 12.25p 12.00p 12.25p 89625
12/10/2018 12.45p 12.45p 12.10p 12.10p 176751
11/10/2018 12.48p 12.48p 12.30p 12.45p 151211

*Close Price adjusted for both dividends and splits