OPG Power Ventures (OPG) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
22/12/2017 18.00p 18.35p 18.00p 18.13p 161838
21/12/2017 17.63p 18.22p 17.43p 18.00p 346787
20/12/2017 17.63p 18.00p 17.55p 18.00p 139711
19/12/2017 17.50p 18.00p 17.00p 17.63p 801862
18/12/2017 17.25p 17.90p 17.00p 17.50p 776533
15/12/2017 16.88p 17.25p 16.32p 17.25p 154289
14/12/2017 16.37p 17.50p 16.00p 17.00p 460249
13/12/2017 19.50p 19.50p 16.00p 16.50p 3576038
12/12/2017 22.75p 22.75p 22.00p 22.25p 306781
11/12/2017 22.75p 22.80p 22.50p 22.75p 95310
08/12/2017 22.75p 22.90p 21.88p 22.75p 320160
07/12/2017 23.13p 23.13p 22.59p 22.75p 84473
06/12/2017 23.25p 23.38p 22.55p 23.13p 121217
05/12/2017 23.25p 23.39p 23.05p 23.25p 21527
04/12/2017 23.25p 23.40p 23.01p 23.25p 58374
01/12/2017 22.75p 23.40p 22.75p 23.25p 250825
30/11/2017 23.25p 23.33p 22.63p 22.75p 156290
29/11/2017 23.25p 23.39p 23.05p 23.25p 172783
28/11/2017 23.25p 23.42p 23.08p 23.25p 13583
27/11/2017 23.25p 23.45p 23.25p 23.25p 59274
24/11/2017 23.25p 23.50p 23.25p 23.25p 128129
23/11/2017 23.25p 23.50p 23.18p 23.25p 204037
22/11/2017 23.75p 23.75p 23.00p 23.25p 148384
21/11/2017 25.25p 25.25p 23.56p 23.75p 109764
20/11/2017 25.25p 25.50p 25.00p 25.00p 217238
17/11/2017 25.50p 25.75p 25.00p 25.50p 329718
16/11/2017 25.87p 25.87p 25.00p 25.50p 219243
15/11/2017 25.87p 26.00p 25.76p 25.87p 75905
14/11/2017 25.87p 26.00p 25.75p 25.87p 140291
13/11/2017 25.87p 26.00p 25.75p 26.00p 288995
10/11/2017 26.63p 26.63p 25.63p 25.87p 884036
09/11/2017 27.13p 27.30p 26.27p 26.50p 115326
08/11/2017 27.00p 27.50p 26.63p 27.25p 690440
07/11/2017 27.25p 27.39p 27.00p 27.25p 249893
06/11/2017 28.00p 28.00p 27.00p 27.25p 371416
03/11/2017 27.75p 28.00p 27.50p 28.00p 72344
02/11/2017 28.25p 28.50p 27.50p 27.75p 75009
01/11/2017 28.25p 28.50p 28.00p 28.25p 60288
31/10/2017 28.00p 28.50p 28.00p 28.25p 234371
30/10/2017 27.25p 28.38p 27.25p 28.00p 304275
27/10/2017 28.25p 28.25p 27.01p 27.25p 319343
26/10/2017 27.88p 28.50p 27.88p 28.25p 171699
25/10/2017 27.50p 28.00p 27.50p 27.88p 149196
24/10/2017 28.50p 28.50p 27.00p 27.50p 216575
23/10/2017 28.50p 29.00p 28.20p 28.50p 79842
20/10/2017 28.25p 28.50p 28.10p 28.50p 223523
19/10/2017 29.50p 29.50p 28.54p 28.75p 306672
18/10/2017 29.25p 30.00p 29.10p 29.50p 326125
17/10/2017 30.63p 30.78p 28.06p 29.00p 629858
16/10/2017 29.37p 30.79p 29.37p 30.63p 533952
13/10/2017 30.50p 30.50p 29.00p 29.37p 313621
12/10/2017 32.25p 32.25p 30.25p 30.50p 848339
11/10/2017 31.75p 32.50p 31.75p 32.25p 112062
10/10/2017 34.25p 33.75p 32.00p 32.50p 510618
09/10/2017 29.50p 33.25p 29.50p 33.25p 1105073
06/10/2017 29.50p 29.50p 28.75p 29.50p 285916
05/10/2017 28.75p 29.88p 28.75p 29.50p 440377
04/10/2017 28.75p 31.25p 26.50p 28.75p 1034501
03/10/2017 24.88p 28.75p 24.88p 28.75p 2057897
02/10/2017 24.25p 24.88p 24.25p 24.88p 3419444
29/09/2017 24.25p 24.63p 23.50p 24.25p 4777493
28/09/2017 22.75p 23.75p 22.75p 23.50p 579628
27/09/2017 22.25p 22.75p 22.25p 22.75p 274601
26/09/2017 22.50p 22.50p 22.25p 22.25p 113366
25/09/2017 23.25p 23.25p 22.50p 22.50p 356248
22/09/2017 22.25p 23.50p 22.25p 23.25p 453809
21/09/2017 22.75p 22.75p 22.25p 22.25p 320887
20/09/2017 24.63p 24.63p 22.75p 22.75p 531467
19/09/2017 24.00p 24.75p 23.75p 24.63p 479465
18/09/2017 25.75p 25.75p 24.75p 24.75p 265951
15/09/2017 26.25p 26.25p 25.75p 25.75p 230540
14/09/2017 27.25p 27.25p 26.12p 26.25p 339405
13/09/2017 28.75p 28.75p 26.75p 27.25p 462790
12/09/2017 28.75p 29.00p 28.75p 28.75p 286673
11/09/2017 27.25p 29.12p 27.00p 28.75p 1275471
08/09/2017 26.25p 28.00p 26.25p 27.25p 908265
07/09/2017 26.25p 26.25p 26.25p 26.25p 211868
06/09/2017 25.87p 26.25p 25.87p 26.25p 386068
05/09/2017 27.25p 27.25p 26.00p 26.00p 1000
04/09/2017 30.50p 30.50p 27.50p 27.50p 25000
01/09/2017 31.63p 31.63p 30.25p 30.50p 578289
31/08/2017 31.87p 32.50p 31.63p 31.63p 10000
30/08/2017 38.00p 38.00p 31.00p 31.87p 25000
29/08/2017 42.25p 42.25p 42.25p 42.25p 111327
25/08/2017 42.25p 42.25p 42.25p 42.25p 23500
24/08/2017 42.25p 42.25p 42.25p 42.25p 97941
23/08/2017 42.50p 42.50p 42.25p 42.25p 277083
22/08/2017 42.50p 42.50p 42.50p 42.50p 274090
21/08/2017 42.50p 42.50p 42.50p 42.50p 47146
18/08/2017 42.50p 42.50p 42.50p 42.50p 193441
17/08/2017 42.25p 42.50p 42.25p 42.50p 1017103
16/08/2017 41.75p 42.25p 41.75p 42.25p 266349
15/08/2017 41.75p 41.75p 41.75p 41.75p 296544
14/08/2017 41.75p 41.75p 41.75p 41.75p 18256
11/08/2017 42.25p 42.25p 41.75p 41.75p 17680
10/08/2017 42.25p 42.25p 42.25p 42.25p 70857
09/08/2017 42.25p 42.25p 42.25p 42.25p 132292
08/08/2017 42.25p 42.25p 42.25p 42.25p 125430
07/08/2017 42.25p 42.25p 42.25p 42.25p 263650
04/08/2017 41.75p 42.25p 41.50p 42.25p 197440
03/08/2017 42.25p 42.25p 41.75p 41.75p 51372
02/08/2017 42.50p 43.00p 42.25p 42.25p 129902
01/08/2017 42.50p 42.75p 42.50p 42.50p 199127
31/07/2017 45.00p 45.00p 42.50p 42.50p 161387
28/07/2017 45.00p 45.00p 45.00p 45.00p 128330
27/07/2017 45.00p 45.00p 44.50p 45.00p 207102
26/07/2017 45.50p 45.50p 44.50p 45.00p 169863
25/07/2017 46.50p 46.50p 45.50p 45.50p 122533
24/07/2017 46.50p 46.50p 46.50p 46.50p 23991
21/07/2017 46.50p 46.50p 46.50p 46.50p 18602
20/07/2017 47.00p 47.00p 46.50p 46.50p 108232
19/07/2017 47.00p 47.00p 47.00p 47.00p 163139
18/07/2017 47.00p 47.00p 47.00p 47.00p 26628
17/07/2017 47.00p 47.00p 47.00p 47.00p 15916
14/07/2017 46.50p 47.00p 46.50p 47.00p 155216
13/07/2017 46.50p 46.50p 46.50p 46.50p 67899
12/07/2017 46.50p 46.50p 46.50p 46.50p 70779
11/07/2017 46.50p 46.50p 46.50p 46.50p 30639
10/07/2017 46.50p 46.50p 46.50p 46.50p 64763
07/07/2017 47.00p 47.00p 46.50p 46.50p 263300
06/07/2017 47.00p 47.00p 47.00p 47.00p 49435
05/07/2017 47.25p 47.25p 47.00p 47.00p 292486
04/07/2017 47.25p 47.50p 47.25p 47.25p 51511
03/07/2017 47.50p 47.50p 47.25p 47.25p 84797
30/06/2017 47.50p 47.50p 47.00p 47.50p 132048
29/06/2017 47.00p 47.50p 47.00p 47.50p 159303
28/06/2017 46.75p 47.00p 46.75p 47.00p 756217
27/06/2017 47.50p 47.50p 46.75p 46.75p 409816
26/06/2017 48.00p 48.00p 47.50p 47.50p 84386
23/06/2017 48.50p 48.50p 47.75p 48.00p 170594
22/06/2017 48.00p 48.50p 47.75p 48.50p 0
21/06/2017 47.00p 48.00p 47.00p 48.00p 0
20/06/2017 47.00p 47.00p 47.00p 47.00p 0
19/06/2017 46.50p 47.00p 46.50p 47.00p 0
16/06/2017 47.00p 47.00p 46.27p 46.50p 187623
15/06/2017 47.50p 48.00p 46.56p 47.00p 186448
14/06/2017 46.75p 48.40p 46.75p 48.00p 934040
13/06/2017 45.50p 48.00p 45.46p 46.75p 986960
12/06/2017 42.00p 46.70p 42.00p 45.50p 751825
09/06/2017 41.25p 42.30p 41.13p 42.00p 539752
08/06/2017 39.75p 41.00p 39.75p 40.50p 476583
07/06/2017 39.75p 40.80p 39.52p 39.75p 251117
06/06/2017 40.25p 40.50p 39.50p 39.75p 220117
05/06/2017 42.50p 42.68p 40.00p 40.25p 229789
02/06/2017 43.00p 43.00p 42.00p 42.50p 64646
01/06/2017 43.25p 43.25p 42.14p 43.00p 80867
31/05/2017 41.50p 44.60p 41.06p 43.25p 547166
30/05/2017 40.75p 41.25p 40.59p 41.25p 126744
26/05/2017 40.63p 41.00p 40.50p 40.75p 287069
25/05/2017 41.50p 41.50p 40.55p 40.63p 302006
24/05/2017 41.50p 42.00p 41.00p 41.50p 371903
23/05/2017 40.75p 41.50p 40.25p 41.25p 56327
22/05/2017 41.25p 41.37p 40.13p 40.75p 348840
19/05/2017 42.50p 42.50p 41.25p 41.25p 742902
18/05/2017 42.75p 42.90p 42.00p 42.50p 372918
17/05/2017 42.50p 43.00p 42.25p 42.75p 85676
16/05/2017 41.50p 43.00p 41.50p 42.50p 253709
15/05/2017 42.50p 43.00p 41.00p 41.50p 252073
12/05/2017 43.25p 43.34p 42.00p 42.50p 448136
11/05/2017 45.50p 45.50p 42.80p 43.25p 636304
10/05/2017 46.25p 47.00p 45.20p 45.25p 330282
09/05/2017 46.25p 47.00p 45.30p 46.25p 97059
08/05/2017 47.00p 47.18p 46.13p 46.25p 129013
05/05/2017 46.00p 47.20p 45.82p 47.00p 181660
04/05/2017 46.75p 47.00p 45.38p 46.00p 77674
03/05/2017 47.25p 47.50p 46.00p 46.75p 147660
02/05/2017 47.50p 47.70p 46.50p 47.25p 95013
28/04/2017 47.00p 47.50p 46.63p 47.50p 78426
27/04/2017 47.00p 47.19p 46.55p 46.75p 228485
26/04/2017 47.50p 47.75p 46.60p 47.00p 507050
25/04/2017 47.75p 48.00p 47.00p 47.50p 319745
24/04/2017 48.25p 48.25p 47.58p 47.75p 144733
21/04/2017 48.25p 48.75p 47.50p 48.25p 115316
20/04/2017 49.00p 49.00p 47.55p 48.25p 70684
19/04/2017 48.00p 49.00p 47.81p 49.00p 75818
18/04/2017 48.00p 48.00p 47.00p 48.00p 107310
13/04/2017 48.00p 48.20p 47.10p 48.00p 66846
12/04/2017 48.00p 49.00p 47.60p 48.00p 42402
11/04/2017 48.00p 48.20p 47.00p 48.00p 232244
10/04/2017 48.25p 48.25p 47.13p 48.00p 46995
07/04/2017 48.25p 48.37p 47.58p 48.25p 208230
06/04/2017 49.00p 49.00p 47.69p 48.25p 218744
05/04/2017 49.75p 49.75p 48.00p 49.00p 431369
04/04/2017 49.75p 49.75p 48.25p 49.25p 194885
03/04/2017 49.75p 50.00p 49.00p 49.75p 244136
31/03/2017 50.25p 50.75p 49.00p 49.75p 200221
30/03/2017 49.25p 50.00p 49.00p 49.75p 97623
29/03/2017 50.25p 50.75p 49.25p 49.25p 151641
28/03/2017 50.00p 51.15p 49.10p 50.25p 229906
27/03/2017 50.50p 50.60p 49.00p 50.00p 95524
24/03/2017 50.50p 51.00p 50.17p 50.50p 185116

*Close Price adjusted for both dividends and splits