OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
10/10/2018 12.88p 12.88p 12.75p 12.85p 55625
09/10/2018 12.88p 12.94p 12.50p 12.88p 202324
08/10/2018 13.12p 13.12p 12.75p 12.88p 135017
05/10/2018 13.30p 13.38p 12.80p 13.12p 420192
04/10/2018 12.88p 13.71p 12.88p 13.30p 634605
03/10/2018 12.03p 13.00p 12.03p 12.85p 1500885
02/10/2018 11.30p 12.12p 11.30p 12.08p 7002822
01/10/2018 10.75p 11.38p 10.68p 11.30p 3346407
28/09/2018 10.80p 10.93p 10.60p 10.75p 395184
27/09/2018 10.83p 10.94p 10.43p 10.60p 1675889
26/09/2018 10.38p 11.00p 10.30p 10.83p 1304048
25/09/2018 10.30p 10.75p 9.87p 10.35p 1653894
24/09/2018 13.50p 13.50p 9.63p 10.30p 3499464
21/09/2018 15.20p 15.20p 14.00p 14.40p 215313
20/09/2018 15.20p 15.21p 15.20p 15.20p 13110
19/09/2018 15.20p 15.21p 15.00p 15.20p 12317
18/09/2018 15.20p 15.21p 15.00p 15.20p 5376
17/09/2018 15.43p 15.43p 15.00p 15.20p 305845
14/09/2018 15.55p 15.55p 14.95p 15.43p 87828
13/09/2018 15.60p 15.60p 15.40p 15.55p 47135
12/09/2018 15.65p 15.68p 15.50p 15.60p 167691
11/09/2018 15.70p 15.70p 15.50p 15.65p 91291
10/09/2018 15.85p 15.85p 15.50p 15.70p 25076
07/09/2018 15.85p 15.85p 15.70p 15.85p 5000
06/09/2018 16.10p 16.10p 15.70p 15.85p 175176
05/09/2018 16.10p 16.10p 15.76p 16.10p 4834289
04/09/2018 16.10p 16.10p 15.76p 16.10p 59460
03/09/2018 16.10p 16.10p 15.80p 16.10p 19068
31/08/2018 16.10p 16.10p 15.78p 16.10p 45723
30/08/2018 16.10p 16.10p 15.78p 16.10p 24367
29/08/2018 16.10p 16.10p 15.76p 16.10p 17477
28/08/2018 16.10p 16.10p 15.75p 16.10p 677534
24/08/2018 16.10p 16.10p 15.70p 16.10p 35494
23/08/2018 16.10p 16.10p 15.76p 16.10p 24751
22/08/2018 16.10p 16.10p 15.71p 16.10p 34476
21/08/2018 16.10p 16.10p 15.70p 16.10p 112965
20/08/2018 16.10p 16.10p 15.76p 16.10p 37449
17/08/2018 16.10p 16.10p 15.70p 16.10p 375253
16/08/2018 16.10p 16.10p 15.70p 16.10p 27332
15/08/2018 16.10p 16.10p 15.70p 16.10p 209101
14/08/2018 15.98p 16.10p 15.71p 16.10p 153860
13/08/2018 16.10p 16.10p 15.45p 15.98p 71926
10/08/2018 16.10p 16.10p 15.77p 16.10p 79623
09/08/2018 16.10p 16.15p 15.70p 16.10p 31226
08/08/2018 16.10p 16.17p 15.78p 16.10p 45390
07/08/2018 16.10p 16.29p 16.10p 16.10p 3000
06/08/2018 15.80p 16.10p 15.68p 16.10p 246425
03/08/2018 15.80p 15.93p 15.68p 15.80p 311639
02/08/2018 15.75p 15.80p 15.50p 15.80p 238933
01/08/2018 15.88p 15.88p 15.85p 15.88p 24055
31/07/2018 15.80p 16.00p 15.66p 15.88p 23323
30/07/2018 15.88p 16.20p 15.65p 15.80p 170899
27/07/2018 16.30p 16.30p 15.78p 15.88p 121281
26/07/2018 16.30p 16.30p 16.18p 16.30p 50000
25/07/2018 16.30p 16.40p 16.10p 16.30p 197905
24/07/2018 16.30p 16.40p 16.15p 16.30p 44587
23/07/2018 16.30p 16.50p 16.10p 16.30p 141144
20/07/2018 16.30p 16.40p 16.10p 16.30p 165360
19/07/2018 16.30p 16.40p 16.11p 16.30p 8394
18/07/2018 16.15p 16.50p 16.11p 16.30p 119439
17/07/2018 15.75p 16.22p 15.75p 16.15p 475380
16/07/2018 15.75p 15.90p 15.75p 15.75p 66729
13/07/2018 15.75p 16.00p 15.50p 15.75p 577315
12/07/2018 16.20p 16.30p 15.47p 15.75p 543085
11/07/2018 16.55p 16.55p 16.10p 16.40p 142961
10/07/2018 16.90p 16.90p 16.20p 16.55p 237643
09/07/2018 17.10p 17.15p 16.60p 16.90p 332704
06/07/2018 17.10p 17.15p 17.10p 17.10p 40894
05/07/2018 17.15p 17.15p 17.00p 17.10p 50666
04/07/2018 17.15p 17.22p 17.03p 17.15p 21054
03/07/2018 17.05p 17.30p 17.04p 17.15p 89811
02/07/2018 17.15p 17.30p 16.85p 17.05p 103329
29/06/2018 17.15p 17.30p 17.00p 17.15p 81180
28/06/2018 17.15p 17.18p 17.00p 17.15p 68282
27/06/2018 17.15p 17.15p 17.00p 17.15p 45000
26/06/2018 17.63p 17.63p 17.00p 17.15p 142512
25/06/2018 18.50p 18.50p 17.50p 17.63p 171839
22/06/2018 18.75p 19.00p 18.00p 18.50p 46527
21/06/2018 17.90p 19.00p 17.82p 18.75p 223402
20/06/2018 18.35p 18.35p 17.50p 17.90p 192782
19/06/2018 18.35p 18.70p 18.03p 18.35p 110656
18/06/2018 18.85p 18.85p 18.00p 18.35p 229622
15/06/2018 18.85p 18.94p 18.78p 18.85p 18358
14/06/2018 18.48p 19.39p 18.48p 18.85p 900015
13/06/2018 17.75p 18.59p 17.75p 18.48p 1047007
12/06/2018 17.35p 17.95p 17.35p 17.75p 245037
11/06/2018 16.55p 17.45p 16.30p 17.35p 688485
08/06/2018 17.50p 17.50p 16.28p 16.55p 812088
07/06/2018 17.50p 17.66p 17.26p 17.50p 29500
06/06/2018 17.40p 17.80p 17.33p 17.50p 507274
05/06/2018 16.70p 18.50p 16.70p 17.40p 1476151
04/06/2018 16.75p 16.89p 16.00p 16.50p 281113
01/06/2018 16.75p 17.00p 16.50p 16.75p 216487
31/05/2018 17.10p 17.10p 16.70p 16.75p 166053
30/05/2018 17.87p 17.87p 17.10p 17.20p 708278
29/05/2018 17.87p 17.87p 17.52p 17.87p 21378
25/05/2018 17.87p 17.90p 17.50p 17.87p 28012
24/05/2018 18.00p 18.10p 17.50p 18.00p 85090
23/05/2018 17.87p 18.00p 17.50p 18.00p 88760
22/05/2018 18.15p 18.25p 17.60p 17.87p 86000
21/05/2018 18.25p 18.30p 18.00p 18.15p 330240
18/05/2018 18.25p 18.25p 18.01p 18.25p 10982
17/05/2018 18.25p 18.40p 18.10p 18.25p 91564
16/05/2018 18.38p 18.56p 18.08p 18.25p 53697
15/05/2018 18.75p 18.75p 18.01p 18.38p 372586
14/05/2018 18.75p 19.00p 18.53p 18.75p 409864
11/05/2018 18.88p 19.00p 18.53p 18.75p 67786
10/05/2018 19.15p 19.15p 18.88p 18.88p 31751
09/05/2018 19.50p 20.00p 18.60p 19.15p 366630
08/05/2018 19.15p 20.69p 19.15p 19.50p 505512
04/05/2018 19.15p 19.15p 18.80p 19.10p 27644
03/05/2018 19.40p 19.40p 18.80p 19.15p 10408
02/05/2018 19.80p 19.80p 18.83p 19.40p 371211
01/05/2018 19.80p 19.80p 19.60p 19.80p 110000
30/04/2018 19.75p 19.89p 19.51p 19.80p 303014
27/04/2018 19.75p 19.84p 19.50p 19.75p 391016
26/04/2018 20.35p 20.35p 19.50p 19.75p 491080
25/04/2018 20.65p 20.75p 20.31p 20.35p 67829
24/04/2018 20.60p 20.85p 20.36p 20.65p 181200
23/04/2018 20.60p 20.68p 20.32p 20.60p 73861
20/04/2018 20.60p 20.65p 20.20p 20.60p 165713
19/04/2018 21.25p 21.25p 20.33p 20.60p 152156
18/04/2018 22.10p 22.69p 20.50p 21.25p 265519
17/04/2018 21.05p 23.25p 20.73p 22.10p 556669
16/04/2018 20.00p 21.70p 20.00p 21.05p 388276
13/04/2018 19.50p 20.50p 19.00p 20.00p 43734
12/04/2018 18.25p 19.50p 18.25p 19.50p 87259
11/04/2018 18.25p 18.76p 18.00p 18.00p 71486
10/04/2018 18.25p 18.61p 17.95p 18.25p 35398
09/04/2018 18.38p 19.00p 17.50p 17.50p 188809
06/04/2018 18.13p 18.50p 17.50p 18.38p 170173
05/04/2018 18.25p 18.25p 17.64p 18.13p 154611
04/04/2018 18.00p 18.55p 17.50p 18.25p 114830
03/04/2018 18.13p 18.40p 17.00p 17.75p 392972
29/03/2018 18.25p 18.25p 17.50p 18.13p 89794
28/03/2018 18.13p 18.44p 17.00p 18.13p 403817
27/03/2018 18.13p 18.50p 17.75p 18.13p 59416
26/03/2018 18.13p 18.50p 18.13p 18.13p 500
23/03/2018 18.38p 18.41p 17.75p 18.13p 32000
22/03/2018 19.25p 19.50p 19.00p 19.25p 327525
21/03/2018 18.88p 19.58p 18.80p 19.25p 129865
20/03/2018 18.05p 19.41p 17.60p 18.88p 77069
19/03/2018 18.05p 18.05p 17.60p 18.05p 44235
16/03/2018 17.80p 18.45p 17.65p 18.05p 376490
15/03/2018 17.75p 17.80p 17.50p 17.80p 104551
14/03/2018 17.85p 18.00p 17.63p 17.75p 220721
13/03/2018 17.75p 18.40p 17.50p 17.85p 888093
12/03/2018 17.65p 17.65p 17.40p 17.60p 50797
09/03/2018 17.65p 17.84p 17.41p 17.65p 69596
08/03/2018 17.65p 17.74p 17.30p 17.65p 71742
07/03/2018 17.50p 18.00p 17.10p 17.75p 223654
06/03/2018 17.75p 18.00p 17.03p 17.38p 352270
05/03/2018 18.50p 19.00p 17.50p 17.75p 639692
02/03/2018 18.50p 18.50p 18.00p 18.50p 113324
01/03/2018 18.50p 18.50p 18.22p 18.50p 4413
28/02/2018 18.55p 19.00p 18.05p 18.50p 102210
27/02/2018 18.57p 19.05p 18.35p 18.55p 39519
26/02/2018 19.37p 19.37p 18.37p 18.57p 98303
23/02/2018 19.75p 19.75p 19.00p 19.37p 55102
22/02/2018 19.75p 19.75p 19.50p 19.50p 467848
21/02/2018 19.75p 19.75p 19.58p 19.75p 343179
20/02/2018 19.75p 19.80p 19.55p 19.75p 176829
19/02/2018 19.75p 20.00p 19.54p 19.75p 37020
16/02/2018 20.40p 20.40p 19.50p 19.75p 215602
15/02/2018 19.75p 20.40p 19.55p 20.40p 232006
14/02/2018 19.75p 19.75p 19.00p 19.75p 129565
13/02/2018 19.75p 20.23p 19.33p 19.75p 33983
12/02/2018 20.50p 20.75p 19.58p 19.75p 254478
09/02/2018 18.80p 21.25p 18.15p 20.50p 307992
08/02/2018 17.90p 18.94p 17.90p 18.65p 97779
07/02/2018 17.65p 18.30p 17.30p 17.90p 102806
06/02/2018 17.25p 17.65p 16.98p 17.65p 316628
05/02/2018 18.00p 18.05p 17.01p 17.50p 286759
02/02/2018 18.25p 18.35p 18.00p 18.25p 85739
01/02/2018 18.25p 18.25p 18.00p 18.25p 210919
31/01/2018 18.30p 18.40p 18.00p 18.25p 103459
30/01/2018 19.02p 19.25p 18.00p 18.30p 239088
29/01/2018 19.25p 19.25p 18.50p 19.02p 277456
26/01/2018 19.25p 19.44p 19.00p 19.25p 78579
25/01/2018 20.25p 20.25p 19.10p 19.25p 89921
24/01/2018 20.25p 20.25p 19.50p 20.25p 65463
23/01/2018 20.25p 20.75p 19.00p 20.25p 113926
22/01/2018 22.75p 22.75p 20.00p 20.30p 160048
19/01/2018 22.75p 22.82p 22.50p 22.75p 108963
18/01/2018 22.75p 22.86p 22.56p 22.75p 59320
17/01/2018 22.80p 22.86p 22.56p 22.75p 59012
16/01/2018 23.15p 23.24p 22.63p 22.80p 243620
15/01/2018 23.10p 23.30p 22.90p 23.10p 78567
12/01/2018 23.25p 23.30p 22.90p 23.10p 209402
11/01/2018 23.25p 23.38p 22.93p 23.25p 43104
10/01/2018 23.15p 23.40p 22.92p 23.30p 58101
09/01/2018 22.40p 23.48p 22.13p 23.15p 209440
08/01/2018 21.35p 22.90p 21.35p 22.40p 239834
05/01/2018 22.25p 22.50p 21.35p 21.35p 302796
04/01/2018 22.65p 22.87p 22.00p 22.25p 160648
03/01/2018 21.00p 24.60p 20.87p 22.65p 1207380
02/01/2018 18.75p 22.00p 18.63p 21.50p 489975
29/12/2017 18.25p 19.25p 18.13p 18.75p 278867
28/12/2017 18.25p 18.44p 18.03p 18.25p 153655
27/12/2017 18.13p 18.50p 17.86p 18.50p 265167

*Close Price adjusted for both dividends and splits