Shares Magazine
6.00p-0.50 (-7.69%)24 Dec 2024, 13:06
Opg Power Ventures PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 24, 2024 | 6.35p | 6.50p | 5.70p | 6.00p | 190,680 |
| Dec 23, 2024 | 5.85p | 6.50p | 5.70p | 6.50p | 639,988 |
| Dec 20, 2024 | 5.50p | 6.30p | 5.50p | 5.80p | 1,152,382 |
| Dec 19, 2024 | 5.05p | 5.30p | 4.90p | 5.15p | 178,551 |
| Dec 18, 2024 | 5.05p | 5.20p | 4.80p | 5.05p | 139,688 |
| Dec 17, 2024 | 4.95p | 5.30p | 4.70p | 5.05p | 464,172 |
| Dec 16, 2024 | 4.75p | 5.00p | 4.42p | 4.50p | 1,283,096 |
| Dec 13, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 227,779 |
| Dec 12, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 20,381 |
| Dec 11, 2024 | 4.75p | 4.80p | 4.50p | 4.50p | 179,689 |
| Dec 10, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 128,085 |
| Dec 9, 2024 | 4.75p | 5.00p | 4.50p | 5.00p | 142,319 |
| Dec 6, 2024 | 4.40p | 4.60p | 4.39p | 4.60p | 1,236,639 |
| Dec 5, 2024 | 4.45p | 4.53p | 4.35p | 4.40p | 321,508 |
| Dec 4, 2024 | 4.45p | 4.60p | 4.30p | 4.45p | 329,296 |
| Dec 3, 2024 | 4.45p | 4.45p | 4.30p | 4.45p | 794,990 |
| Dec 2, 2024 | 4.45p | 4.60p | 4.30p | 4.45p | 1,027,401 |
| Nov 29, 2024 | 4.50p | 5.00p | 4.30p | 4.30p | 336,077 |
| Nov 28, 2024 | 4.50p | 4.70p | 4.30p | 4.50p | 104,304 |
| Nov 27, 2024 | 4.35p | 4.70p | 4.43p | 4.50p | 183,370 |
| Nov 26, 2024 | 4.40p | 4.58p | 4.20p | 4.40p | 3,027,389 |
| Nov 25, 2024 | 4.35p | 4.51p | 4.24p | 4.40p | 1,454,274 |
| Nov 22, 2024 | 4.60p | 4.80p | 4.20p | 4.40p | 602,191 |
| Nov 21, 2024 | 4.40p | 5.00p | 4.30p | 4.30p | 1,188,621 |
| Nov 20, 2024 | 5.85p | 6.14p | 4.00p | 4.40p | 12,260,788 |
| Nov 19, 2024 | 6.25p | 6.50p | 5.98p | 5.98p | 752,789 |
| Nov 18, 2024 | 6.75p | 7.00p | 5.98p | 5.98p | 1,389,769 |
| Nov 15, 2024 | 8.90p | 8.81p | 5.00p | 6.60p | 8,672,432 |
| Nov 14, 2024 | 9.40p | 9.42p | 9.00p | 9.00p | 589,494 |
| Nov 13, 2024 | 9.40p | 9.54p | 9.22p | 9.22p | 28,810 |
| Nov 12, 2024 | 9.35p | 9.80p | 9.20p | 9.40p | 227,577 |
| Nov 11, 2024 | 9.60p | 10.00p | 9.27p | 9.35p | 92,760 |
| Nov 8, 2024 | 9.75p | 10.00p | 9.20p | 9.50p | 308,841 |
| Nov 7, 2024 | 9.75p | 9.70p | 9.51p | 9.75p | 81,224 |
| Nov 6, 2024 | 9.75p | 10.00p | 9.52p | 9.75p | 12,183 |
| Nov 5, 2024 | 9.75p | 9.74p | 9.50p | 9.60p | 72,413 |
| Nov 4, 2024 | 9.75p | 9.85p | 9.85p | 9.75p | 10,771 |
| Nov 1, 2024 | 9.75p | 9.53p | 9.50p | 9.75p | 3,430 |
| Oct 30, 2024 | 9.75p | 9.53p | 9.50p | 9.75p | 112,181 |
| Oct 29, 2024 | 10.00p | 10.00p | 9.61p | 9.75p | 300,686 |
| Oct 28, 2024 | 10.00p | 10.50p | 9.74p | 10.00p | 91,411 |
| Oct 25, 2024 | 9.50p | 10.18p | 9.72p | 10.00p | 671,330 |
| Oct 24, 2024 | 10.00p | 9.80p | 9.60p | 9.70p | 456,842 |
| Oct 23, 2024 | 9.50p | 10.00p | 9.20p | 10.00p | 869,586 |
| Oct 22, 2024 | 9.50p | 9.98p | 9.50p | 9.75p | 117,956 |
| Oct 21, 2024 | 9.75p | 9.80p | 9.56p | 9.75p | 168,125 |
| Oct 18, 2024 | 9.55p | 10.00p | 9.11p | 9.75p | 526,901 |
| Oct 17, 2024 | 9.75p | 9.97p | 9.51p | 9.70p | 53,768 |
| Oct 16, 2024 | 9.75p | 9.70p | 9.51p | 9.60p | 142,074 |
| Oct 15, 2024 | 9.75p | 10.00p | 9.55p | 9.75p | 18,201 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.