Origo Partners (OPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Origo Partners

Date Open High Low Close* Volume
20/11/2012 13.63p 13.68p 13.50p 13.63p 280217
19/11/2012 13.63p 13.69p 13.63p 13.63p 57238
16/11/2012 13.63p 13.63p 13.50p 13.63p 10000
15/11/2012 13.63p 13.63p 13.50p 13.63p 25000
14/11/2012 13.63p 13.63p 13.56p 13.63p 3853
13/11/2012 13.63p 13.63p 13.56p 13.63p 7570
12/11/2012 13.63p 13.70p 13.50p 13.63p 396296
09/11/2012 13.63p 13.69p 13.63p 13.63p 18188
08/11/2012 13.63p 13.70p 13.50p 13.63p 67163
07/11/2012 13.63p 13.70p 13.63p 13.63p 5000
06/11/2012 13.63p 13.72p 13.50p 13.63p 2104375
05/11/2012 13.63p 13.75p 13.50p 13.63p 11468140
02/11/2012 13.63p 14.25p 12.50p 13.63p 35974224
01/11/2012 13.63p 13.75p 13.50p 13.63p 383000
31/10/2012 13.63p 13.73p 13.63p 13.63p 320000
30/10/2012 13.63p 13.74p 13.63p 13.63p 306000
29/10/2012 13.75p 13.75p 13.50p 13.63p 36000
26/10/2012 13.75p 13.75p 13.63p 13.75p 3209
25/10/2012 14.00p 14.00p 13.63p 13.75p 126955
24/10/2012 14.00p 14.00p 14.00p 14.00p 20641
23/10/2012 14.00p 14.00p 13.75p 14.00p 28461
22/10/2012 14.00p 14.00p 14.00p 14.00p 0
19/10/2012 14.00p 14.00p 14.00p 14.00p 14000
18/10/2012 14.00p 14.00p 14.00p 14.00p 32029
17/10/2012 14.00p 14.00p 13.75p 14.00p 457675
16/10/2012 14.00p 14.05p 13.75p 14.00p 11801
15/10/2012 14.00p 14.05p 14.00p 14.00p 40000
12/10/2012 14.13p 14.13p 13.00p 14.00p 402000
11/10/2012 14.00p 14.13p 14.00p 14.13p 0
10/10/2012 14.00p 14.00p 14.00p 14.00p 14285
09/10/2012 14.13p 14.13p 14.00p 14.00p 10000
08/10/2012 14.13p 14.13p 14.06p 14.13p 7500
05/10/2012 14.13p 14.13p 14.00p 14.13p 102070
04/10/2012 14.13p 14.16p 14.08p 14.13p 55000
03/10/2012 14.00p 14.13p 13.88p 14.13p 1439122
02/10/2012 14.00p 14.00p 13.75p 14.00p 1304399
01/10/2012 14.13p 14.13p 13.80p 14.00p 0
28/09/2012 14.00p 14.00p 13.80p 14.00p 20000
27/09/2012 14.00p 14.00p 14.00p 14.00p 600000
26/09/2012 14.00p 14.00p 14.00p 14.00p 265000
25/09/2012 14.00p 14.00p 14.00p 14.00p 240000
24/09/2012 14.13p 14.25p 13.75p 14.00p 478409
21/09/2012 14.38p 14.50p 13.65p 14.13p 1418000
20/09/2012 14.50p 14.70p 14.09p 14.38p 592187
19/09/2012 14.62p 15.00p 13.50p 14.50p 2975831
18/09/2012 15.50p 15.50p 13.00p 14.62p 2394329
17/09/2012 15.63p 15.75p 15.50p 15.50p 20000
14/09/2012 15.50p 15.63p 15.25p 15.63p 25000
13/09/2012 15.50p 15.85p 15.00p 15.50p 138034
12/09/2012 15.50p 16.00p 15.50p 15.50p 69500
11/09/2012 15.75p 15.75p 15.00p 15.50p 31500
10/09/2012 16.25p 16.25p 15.50p 15.75p 13177
07/09/2012 15.75p 16.80p 15.50p 16.25p 462655
06/09/2012 15.88p 15.88p 15.50p 15.75p 25868
05/09/2012 15.88p 16.00p 15.50p 15.88p 148485
04/09/2012 15.88p 15.88p 15.50p 15.88p 13000
03/09/2012 15.88p 16.25p 15.00p 15.88p 0
31/08/2012 16.25p 16.25p 15.00p 15.88p 263238
30/08/2012 16.25p 16.25p 16.00p 16.25p 0
29/08/2012 16.25p 16.25p 16.00p 16.25p 17600
28/08/2012 16.25p 16.25p 16.02p 16.25p 5500
24/08/2012 16.50p 16.50p 16.05p 16.25p 51000
23/08/2012 16.50p 16.50p 16.05p 16.50p 58500
22/08/2012 16.50p 16.50p 16.50p 16.50p 9090
21/08/2012 16.50p 16.50p 16.50p 16.50p 19626
20/08/2012 16.50p 16.60p 16.50p 16.50p 70000
17/08/2012 16.50p 17.00p 16.50p 16.50p 0
16/08/2012 17.00p 17.00p 16.50p 16.50p 200000
15/08/2012 17.00p 17.00p 16.50p 17.00p 32385
14/08/2012 16.75p 17.10p 16.50p 17.00p 15880
13/08/2012 16.75p 16.75p 16.53p 16.75p 21253
10/08/2012 16.75p 16.75p 16.50p 16.75p 0
09/08/2012 16.75p 16.75p 16.50p 16.75p 3004343
08/08/2012 16.00p 17.00p 16.00p 16.75p 1795771
07/08/2012 16.37p 16.37p 15.70p 16.00p 332400
06/08/2012 16.50p 16.50p 15.68p 16.37p 3222216
03/08/2012 16.50p 16.50p 16.00p 16.50p 17951
02/08/2012 16.50p 16.50p 15.98p 16.50p 1226000
01/08/2012 17.50p 17.50p 16.50p 17.00p 213592
31/07/2012 18.75p 18.75p 17.00p 17.50p 114165
30/07/2012 19.13p 19.13p 18.25p 18.75p 18647
27/07/2012 19.75p 19.75p 18.00p 19.13p 379051
26/07/2012 19.75p 19.75p 19.55p 19.75p 2496
25/07/2012 19.75p 19.75p 19.50p 19.75p 6635
24/07/2012 19.75p 19.75p 19.50p 19.75p 23000
23/07/2012 19.75p 19.79p 19.00p 19.75p 83000
20/07/2012 19.75p 19.90p 19.50p 19.75p 53654
19/07/2012 21.25p 21.25p 19.00p 19.75p 191441
18/07/2012 21.75p 21.75p 21.00p 21.25p 34232
17/07/2012 21.75p 21.75p 21.00p 21.75p 6791
16/07/2012 22.00p 22.00p 21.00p 21.75p 1332
13/07/2012 22.50p 22.70p 21.75p 22.00p 118912
12/07/2012 22.75p 22.75p 22.25p 22.50p 25000
11/07/2012 23.00p 23.00p 22.25p 22.75p 72396
10/07/2012 23.00p 23.00p 22.75p 23.00p 2000
09/07/2012 22.88p 23.00p 22.50p 23.00p 46187
06/07/2012 23.25p 23.25p 22.00p 22.88p 186382
05/07/2012 23.25p 23.50p 23.25p 23.25p 1048
04/07/2012 23.25p 23.25p 22.75p 23.25p 13686
03/07/2012 23.25p 23.25p 22.95p 23.25p 8500
02/07/2012 23.25p 23.25p 22.95p 23.25p 35505
29/06/2012 23.25p 23.25p 22.95p 23.25p 0
28/06/2012 23.25p 23.25p 22.95p 23.25p 488
27/06/2012 22.75p 23.25p 22.50p 23.25p 314500
26/06/2012 23.38p 23.38p 22.50p 22.75p 211043
25/06/2012 23.25p 23.38p 22.95p 23.38p 0
22/06/2012 23.13p 23.25p 22.95p 23.25p 3705
21/06/2012 22.25p 23.13p 22.25p 23.13p 5583129
20/06/2012 22.25p 22.25p 22.20p 22.25p 502900
19/06/2012 22.25p 22.25p 22.00p 22.25p 56600
18/06/2012 22.25p 22.25p 22.10p 22.25p 46401
15/06/2012 21.25p 22.13p 21.13p 22.13p 34000
14/06/2012 21.25p 21.25p 20.63p 21.25p 2317
13/06/2012 21.13p 21.50p 19.75p 21.25p 706500
12/06/2012 23.38p 23.50p 21.00p 21.88p 166167
11/06/2012 23.38p 23.50p 23.25p 23.38p 66400
08/06/2012 23.50p 23.75p 23.00p 23.38p 1002000
07/06/2012 23.50p 23.50p 23.00p 23.50p 40000
06/06/2012 23.00p 23.50p 23.00p 23.50p 110665
01/06/2012 22.75p 22.80p 22.50p 22.75p 82617
31/05/2012 22.75p 22.75p 22.50p 22.75p 142792
30/05/2012 24.75p 24.75p 22.50p 22.75p 144000
29/05/2012 24.75p 24.75p 24.50p 24.75p 0
28/05/2012 24.75p 24.75p 24.50p 24.75p 44310
25/05/2012 24.75p 24.75p 24.40p 24.75p 3620000
24/05/2012 24.75p 24.75p 24.75p 24.75p 20000
23/05/2012 24.75p 24.85p 24.50p 24.75p 129040
22/05/2012 24.63p 24.75p 24.25p 24.75p 0
21/05/2012 24.50p 24.70p 24.25p 24.63p 87773
18/05/2012 23.75p 24.50p 23.50p 24.50p 338763
17/05/2012 26.25p 26.25p 23.00p 23.75p 159599
16/05/2012 26.25p 26.50p 26.00p 26.25p 177729
15/05/2012 26.25p 26.25p 26.00p 26.25p 568
14/05/2012 27.00p 27.00p 26.00p 26.25p 174604
11/05/2012 27.00p 27.00p 26.00p 27.00p 248078
10/05/2012 27.00p 27.00p 26.65p 27.00p 3317
09/05/2012 28.25p 28.25p 26.00p 27.00p 114500
08/05/2012 28.50p 28.50p 27.50p 28.25p 62613
04/05/2012 28.50p 28.50p 28.00p 28.50p 19525
03/05/2012 28.50p 28.50p 28.00p 28.50p 10500
02/05/2012 29.25p 29.55p 28.00p 28.50p 137274
01/05/2012 29.75p 29.75p 28.50p 29.25p 247349
30/04/2012 29.75p 29.75p 29.50p 29.75p 0
27/04/2012 29.75p 29.75p 29.50p 29.75p 6260
26/04/2012 29.75p 29.90p 29.75p 29.75p 31000
25/04/2012 29.75p 30.06p 29.62p 29.75p 45370
24/04/2012 30.25p 30.25p 29.45p 29.75p 210451
23/04/2012 30.75p 30.75p 30.25p 30.25p 31000
20/04/2012 30.75p 30.75p 30.50p 30.75p 0
19/04/2012 30.75p 30.75p 30.50p 30.75p 9500
18/04/2012 30.50p 30.75p 30.00p 30.75p 3006371
17/04/2012 30.25p 31.00p 29.75p 30.50p 0
16/04/2012 31.00p 31.00p 29.75p 30.25p 113352
13/04/2012 30.75p 30.75p 30.50p 30.75p 10050
12/04/2012 31.00p 31.00p 30.50p 31.00p 20000
11/04/2012 30.75p 31.25p 30.50p 31.00p 24812
10/04/2012 31.50p 31.50p 31.00p 31.50p 36894
05/04/2012 32.00p 32.00p 31.50p 31.50p 308159
04/04/2012 32.00p 32.38p 31.75p 32.00p 167181
03/04/2012 32.50p 32.50p 31.50p 32.00p 148756
02/04/2012 32.75p 32.75p 32.00p 32.50p 65000
30/03/2012 32.50p 32.50p 32.16p 32.50p 24793
29/03/2012 32.50p 32.50p 32.17p 32.50p 882208
28/03/2012 32.50p 33.00p 32.00p 32.50p 153015
27/03/2012 31.50p 32.80p 31.50p 32.50p 130000
26/03/2012 30.50p 31.50p 29.68p 31.25p 1324552
23/03/2012 30.00p 31.00p 30.00p 30.50p 115518
22/03/2012 29.75p 30.00p 29.60p 30.00p 127388
21/03/2012 29.75p 30.00p 29.50p 29.75p 4454862
20/03/2012 29.75p 30.00p 29.50p 29.75p 751767
19/03/2012 29.25p 30.00p 28.50p 29.25p 867917
16/03/2012 29.50p 29.50p 29.00p 29.25p 548076
15/03/2012 29.25p 29.52p 28.50p 29.50p 837868
14/03/2012 29.25p 29.25p 28.50p 29.25p 15000
13/03/2012 28.75p 29.25p 28.52p 29.25p 5206
12/03/2012 28.75p 28.75p 28.05p 28.50p 32661
09/03/2012 28.00p 29.00p 28.00p 28.50p 780649
08/03/2012 28.00p 28.50p 26.00p 28.00p 4296210
07/03/2012 28.00p 28.00p 27.75p 28.00p 125000
06/03/2012 29.50p 29.50p 27.00p 28.25p 502576
05/03/2012 29.50p 29.50p 28.50p 29.50p 15780
02/03/2012 29.50p 29.50p 27.00p 29.50p 35890
01/03/2012 29.50p 29.75p 29.50p 29.75p 14893
29/02/2012 29.50p 29.75p 28.50p 29.50p 82721
28/02/2012 30.00p 30.00p 28.75p 29.50p 567000
27/02/2012 30.25p 30.38p 29.50p 30.00p 279038
24/02/2012 30.25p 30.25p 30.00p 30.25p 55000
23/02/2012 30.50p 30.70p 30.00p 30.25p 67620
22/02/2012 30.25p 30.38p 30.00p 30.38p 52497
21/02/2012 30.25p 30.73p 30.00p 30.25p 84865
20/02/2012 30.25p 30.25p 30.00p 30.25p 11732500
17/02/2012 30.25p 30.35p 30.00p 30.25p 827937
16/02/2012 30.25p 30.25p 30.00p 30.25p 1759224
15/02/2012 30.50p 30.50p 28.00p 30.00p 2133926
14/02/2012 30.50p 30.50p 30.00p 30.50p 58479
13/02/2012 30.50p 30.50p 30.00p 30.50p 38000
10/02/2012 30.50p 30.60p 30.00p 30.50p 242966
09/02/2012 30.50p 30.85p 30.38p 30.50p 154300
08/02/2012 30.50p 31.00p 30.10p 30.50p 498000
07/02/2012 30.63p 30.63p 30.00p 30.50p 56000

*Close Price adjusted for both dividends and splits