Shares Magazine
€3.75+0.00 (+0.00%)14 Aug 2025, 16:22
Origin Enterprises PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | €3.71 | €3.77 | €3.77 | €3.71 | 10,000 |
| Aug 4, 2025 | €3.67 | €3.70 | €3.69 | €3.71 | 596 |
| Jul 15, 2025 | €3.75 | €3.72 | €3.70 | €3.75 | 18,930 |
| Jul 10, 2025 | €3.75 | €3.79 | €3.79 | €3.75 | 162 |
| Jul 9, 2025 | €3.78 | €3.75 | €3.75 | €3.75 | 7,497 |
| Jul 8, 2025 | €3.75 | €3.77 | €3.77 | €3.75 | 243,237 |
| Jul 3, 2025 | €3.67 | €3.65 | €3.65 | €3.73 | 199 |
| Jul 2, 2025 | €3.67 | €3.70 | €3.70 | €3.67 | 9,500 |
| Jun 27, 2025 | €3.67 | €3.73 | €3.73 | €3.67 | 366 |
| Jun 26, 2025 | €3.67 | €3.72 | €3.65 | €3.67 | 8,511 |
| Jun 24, 2025 | €3.67 | €3.60 | €3.60 | €3.67 | 188 |
| Jun 20, 2025 | €3.65 | €3.68 | €3.68 | €3.67 | 38,379 |
| Jun 9, 2025 | €3.52 | €3.59 | €3.59 | €3.52 | 74,867 |
| Jun 3, 2025 | €3.52 | €3.52 | €3.52 | €3.52 | 300,000 |
| May 21, 2025 | €3.55 | €3.74 | €3.50 | €3.55 | 13,310 |
| May 19, 2025 | €3.55 | €3.60 | €3.58 | €3.55 | 36,753 |
| May 15, 2025 | €3.55 | €3.60 | €3.60 | €3.55 | 2,500 |
| May 14, 2025 | €3.55 | €3.60 | €3.60 | €3.55 | 747 |
| Apr 30, 2025 | €3.38 | €3.50 | €3.47 | €3.52 | 24,495 |
| Apr 24, 2025 | €3.10 | €3.22 | €3.22 | €3.20 | 5,975 |
| Apr 17, 2025 | €3.10 | €3.00 | €3.00 | €3.10 | 1,914 |
| Apr 8, 2025 | €3.00 | €3.08 | €3.08 | €3.00 | 74 |
| Apr 7, 2025 | €3.13 | €3.05 | €3.05 | €3.00 | 22,809 |
| Apr 4, 2025 | €3.13 | €3.10 | €3.10 | €3.13 | 29,439 |
| Apr 1, 2025 | €3.13 | €3.21 | €3.21 | €3.25 | 41,181 |
| Mar 6, 2025 | €3.05 | €2.98 | €2.98 | €3.05 | 20,000 |
| Mar 4, 2025 | €2.95 | €2.98 | €2.98 | €2.95 | 2,587 |
| Feb 25, 2025 | €2.72 | €2.88 | €2.60 | €2.85 | 507,496 |
| Feb 24, 2025 | €2.72 | €2.60 | €2.60 | €2.72 | 5,500 |
| Feb 18, 2025 | €2.72 | €2.66 | €2.66 | €2.72 | 364,243 |
| Feb 17, 2025 | €2.72 | €2.82 | €2.60 | €2.72 | 7,033 |
| Feb 14, 2025 | €2.72 | €2.67 | €2.67 | €2.72 | 12,016 |
| Feb 11, 2025 | €2.72 | €2.71 | €2.71 | €2.72 | 15,948 |
| Feb 5, 2025 | €2.72 | €2.77 | €2.77 | €2.72 | 721 |
| Feb 3, 2025 | €2.72 | €2.75 | €2.60 | €2.72 | 2,713 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Admiral Group PLC | 3,592.00 | 6.65 |
| W.A.G Payment Solutions PLC | 87.80 | 5.53 |
| Ocado Group PLC | 371.00 | 4.86 |
| Centrica PLC | 168.10 | 3.70 |
| Goodwin PLC | 9,540.00 | 3.70 |
| Aston Martin Lagonda Global Holdings PLC | 75.75 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Savills PLC | 920.00 | -5.64 |
| Harbour Energy PLC | 226.60 | -4.79 |
| Rank Group PLC | 139.60 | -4.25 |
| Assura PLC | 47.34 | -4.17 |
| Rio Tinto PLC | 4,481.00 | -4.02 |
| The Renewables Infrastructure Group Limited | 77.80 | -3.83 |