Shares Magazine
4.60p+0.00 (+0.00%)02 May 2025, 09:14
Opg Power Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4.60p | 4.80p | 4.70p | 4.60p | 43,046 |
| May 1, 2025 | 4.55p | 4.70p | 4.40p | 4.60p | 25,699 |
| Apr 30, 2025 | 4.55p | 4.60p | 4.40p | 4.55p | 64,246 |
| Apr 29, 2025 | 4.55p | 4.58p | 4.36p | 4.55p | 92,967 |
| Apr 28, 2025 | 4.55p | 4.70p | 4.41p | 4.55p | 76,137 |
| Apr 25, 2025 | 4.55p | 4.70p | 4.40p | 4.55p | 15,093 |
| Apr 24, 2025 | 4.55p | 4.79p | 4.42p | 4.55p | 46,675 |
| Apr 23, 2025 | 4.55p | 4.70p | 4.40p | 4.55p | 258,750 |
| Apr 22, 2025 | 4.55p | 4.70p | 4.42p | 4.55p | 43,861 |
| Apr 17, 2025 | 4.50p | 4.80p | 4.40p | 4.55p | 165,612 |
| Apr 16, 2025 | 4.50p | 4.60p | 4.50p | 4.50p | 6,311 |
| Apr 15, 2025 | 4.60p | 4.60p | 4.42p | 4.60p | 71,418 |
| Apr 14, 2025 | 4.60p | 4.57p | 4.42p | 4.60p | 17,962 |
| Apr 11, 2025 | 4.60p | 4.60p | 4.42p | 4.60p | 581 |
| Apr 10, 2025 | 4.55p | 4.80p | 4.30p | 4.60p | 294,358 |
| Apr 9, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 34,039 |
| Apr 8, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 92,348 |
| Apr 7, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 347,468 |
| Apr 4, 2025 | 4.70p | 4.80p | 4.30p | 4.50p | 381,092 |
| Apr 3, 2025 | 4.70p | 4.90p | 4.56p | 4.90p | 34,793 |
| Apr 2, 2025 | 4.65p | 4.80p | 4.58p | 4.80p | 59,901 |
| Apr 1, 2025 | 4.80p | 4.80p | 4.57p | 4.65p | 114,223 |
| Mar 31, 2025 | 4.90p | 5.00p | 4.70p | 5.00p | 380,248 |
| Mar 28, 2025 | 4.90p | 4.93p | 4.82p | 4.90p | 308,292 |
| Mar 27, 2025 | 4.90p | 5.00p | 4.80p | 4.90p | 352,905 |
| Mar 26, 2025 | 4.95p | 5.00p | 4.84p | 5.00p | 168,874 |
| Mar 25, 2025 | 4.95p | 5.10p | 4.86p | 5.00p | 141,162 |
| Mar 24, 2025 | 4.95p | 5.10p | 4.83p | 4.90p | 550,770 |
| Mar 21, 2025 | 4.35p | 5.42p | 4.20p | 4.95p | 3,237,196 |
| Mar 20, 2025 | 4.60p | 4.77p | 4.77p | 4.60p | 10,325 |
| Mar 19, 2025 | 4.60p | 4.90p | 4.58p | 4.60p | 46,835 |
| Mar 18, 2025 | 4.60p | 4.72p | 4.35p | 4.60p | 154,477 |
| Mar 17, 2025 | 4.75p | 4.74p | 4.45p | 4.55p | 245,161 |
| Mar 14, 2025 | 4.75p | 4.60p | 4.60p | 4.60p | 30,000 |
| Mar 13, 2025 | 4.75p | 4.65p | 4.60p | 4.75p | 374,833 |
| Mar 12, 2025 | 4.45p | 4.84p | 4.58p | 4.75p | 291,505 |
| Mar 11, 2025 | 4.40p | 4.60p | 4.20p | 4.45p | 198,500 |
| Mar 10, 2025 | 4.60p | 4.70p | 4.31p | 4.40p | 357,256 |
| Mar 7, 2025 | 4.60p | 4.70p | 4.50p | 4.60p | 90,592 |
| Mar 6, 2025 | 4.75p | 4.80p | 4.50p | 4.60p | 2,278,458 |
| Mar 5, 2025 | 4.75p | 4.80p | 4.50p | 4.68p | 1,107,838 |
| Mar 4, 2025 | 4.90p | 4.90p | 4.50p | 4.75p | 312,311 |
| Mar 3, 2025 | 5.05p | 5.00p | 4.80p | 4.90p | 644,930 |
| Feb 28, 2025 | 5.05p | 5.30p | 4.90p | 4.90p | 810,948 |
| Feb 27, 2025 | 5.05p | 5.30p | 4.80p | 5.05p | 407,718 |
| Feb 26, 2025 | 5.05p | 5.30p | 4.80p | 5.05p | 153,613 |
| Feb 25, 2025 | 5.05p | 5.30p | 5.05p | 5.05p | 86,199 |
| Feb 24, 2025 | 4.90p | 4.99p | 4.80p | 5.05p | 249,322 |
| Feb 21, 2025 | 4.90p | 4.85p | 4.85p | 4.90p | 18,559 |
| Feb 20, 2025 | 4.90p | 4.80p | 4.80p | 4.90p | 20,000 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.