Shares Magazine
€2.72+0.00 (+0.00%)27 Jan 2025, 10:50
Origin Enterprises PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 27, 2025 | €2.72 | €2.69 | €2.69 | €2.72 | 586 |
| Jan 22, 2025 | €2.72 | €2.74 | €2.60 | €2.72 | 4,840 |
| Jan 21, 2025 | €2.72 | €2.79 | €2.77 | €2.72 | 4,714 |
| Jan 20, 2025 | €2.72 | €2.79 | €2.79 | €2.72 | 400 |
| Jan 17, 2025 | €2.72 | €2.76 | €2.75 | €2.72 | 1,385 |
| Jan 13, 2025 | €2.77 | €2.73 | €2.73 | €2.72 | 440 |
| Jan 2, 2025 | €2.80 | €2.81 | €2.81 | €2.80 | 1,131 |
| Dec 23, 2024 | €2.90 | €2.81 | €2.77 | €2.90 | 2,089 |
| Dec 18, 2024 | €3.00 | €2.92 | €2.92 | €3.00 | 27,000 |
| Dec 13, 2024 | €2.95 | €2.95 | €2.95 | €2.95 | 333,469 |
| Nov 29, 2024 | €3.00 | €3.10 | €3.10 | €3.00 | 189 |
| Nov 28, 2024 | €3.00 | €3.00 | €3.00 | €3.00 | 1,618 |
| Nov 22, 2024 | €3.00 | €3.02 | €3.02 | €3.00 | 15,000 |
| Nov 21, 2024 | €3.00 | €3.10 | €3.10 | €3.05 | 474 |
| Nov 15, 2024 | €3.15 | €3.10 | €3.10 | €3.15 | 73 |
| Nov 11, 2024 | €3.15 | €3.20 | €3.20 | €3.15 | 2,000 |
| Nov 1, 2024 | €3.20 | €3.16 | €3.16 | €3.20 | 358 |
| Oct 31, 2024 | €3.20 | €3.20 | €3.20 | €3.20 | 2,000 |
| Oct 30, 2024 | €3.20 | €3.20 | €3.20 | €3.20 | 1,898 |
| Oct 29, 2024 | €3.40 | €3.17 | €3.17 | €3.20 | 4,698 |
| Oct 28, 2024 | €3.40 | €3.22 | €3.20 | €3.40 | 1,482 |
| Oct 25, 2024 | €3.40 | €3.20 | €3.20 | €3.40 | 8,468 |
| Oct 24, 2024 | €3.40 | €3.40 | €3.40 | €3.40 | 533 |
| Oct 22, 2024 | €3.40 | €3.25 | €3.25 | €3.40 | 453 |
| Oct 21, 2024 | €3.40 | €3.28 | €3.27 | €3.40 | 2,080 |
| Oct 17, 2024 | €3.40 | €3.27 | €3.27 | €3.40 | 1,664 |
| Oct 16, 2024 | €3.40 | €3.20 | €3.20 | €3.40 | 9,063 |
| Oct 15, 2024 | €3.40 | €3.20 | €3.20 | €3.40 | 537 |
| Oct 11, 2024 | €3.40 | €3.30 | €3.25 | €3.40 | 15,746 |
| Oct 10, 2024 | €3.40 | €3.27 | €3.25 | €3.40 | 74 |
| Oct 9, 2024 | €3.40 | €3.31 | €3.31 | €3.40 | 24,078 |
| Oct 7, 2024 | €3.40 | €3.38 | €3.33 | €3.40 | 1,596 |
| Oct 1, 2024 | €3.45 | €3.40 | €3.40 | €3.40 | 4,866 |
| Sep 24, 2024 | €3.54 | €3.60 | €3.50 | €3.60 | 5,500 |
| Sep 19, 2024 | €3.35 | €3.41 | €3.40 | €3.45 | 1,472 |
| Sep 17, 2024 | €3.35 | €3.35 | €3.35 | €3.35 | 100 |
| Sep 13, 2024 | €3.35 | €3.37 | €3.37 | €3.35 | 5,591 |
| Sep 11, 2024 | €3.35 | €3.40 | €3.40 | €3.35 | 5,147 |
| Sep 6, 2024 | €3.31 | €3.31 | €3.31 | €3.35 | 8,117 |
| Sep 3, 2024 | €3.25 | €3.27 | €3.27 | €3.25 | 708 |
| Aug 30, 2024 | €3.25 | €3.29 | €3.29 | €3.25 | 5,904 |
| Aug 20, 2024 | €3.10 | €3.17 | €3.17 | €3.10 | 860 |
| Aug 19, 2024 | €3.10 | €3.17 | €3.17 | €3.10 | 867 |
| Aug 16, 2024 | €3.10 | €3.10 | €3.10 | €3.10 | 3,275 |
| Aug 15, 2024 | €3.10 | €3.12 | €3.12 | €3.10 | 899 |
| Aug 14, 2024 | €3.10 | €3.13 | €3.13 | €3.10 | 1,782 |
| Aug 13, 2024 | €3.10 | €3.18 | €3.18 | €3.10 | 1,173 |
| Aug 12, 2024 | €3.10 | €3.20 | €3.20 | €3.10 | 996 |
| Aug 9, 2024 | €3.10 | €3.19 | €3.19 | €3.10 | 1,700 |
| Aug 6, 2024 | €3.10 | €3.00 | €3.00 | €3.10 | 3,805 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smiths Group PLC | 2,066.00 | 10.78 |
| Wood Group (John) PLC | 72.45 | 6.15 |
| Bridgepoint Group PLC | 381.20 | 6.07 |
| Paragon Banking Group PLC | 803.50 | 4.90 |
| Osb Group PLC | 421.40 | 4.41 |
| Raspberry Pi Holdings PLC | 766.00 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 618.00 | -2.98 |
| Aston Martin Lagonda Global Holdings PLC | 105.50 | -2.68 |
| Rs Group PLC | 650.50 | -2.55 |
| Fresnillo PLC | 696.00 | -2.32 |
| Trainline PLC | 360.00 | -2.17 |
| Hochschild Mining PLC | 176.00 | -2.11 |
Risers/fallers data from previous trading day.