Shares Magazine
€3.05+0.10 (+3.39%)04 Mar 2025, 14:56
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.