10.50p+0.00 (+0.00%)30 Aug 2024, 16:13
Opg Power Ventures PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 10.50p | 10.56p | 10.29p | 10.50p | 117,535 |
Aug 29, 2024 | 10.75p | 11.00p | 10.28p | 10.50p | 325,531 |
Aug 28, 2024 | 11.13p | 11.50p | 10.60p | 10.80p | 233,090 |
Aug 27, 2024 | 11.13p | 11.50p | 10.86p | 11.00p | 217,685 |
Aug 23, 2024 | 11.13p | 11.50p | 10.88p | 11.13p | 190,603 |
Aug 22, 2024 | 11.00p | 11.50p | 11.00p | 11.13p | 258,199 |
Aug 21, 2024 | 11.00p | 11.50p | 10.60p | 11.00p | 427,580 |
Aug 20, 2024 | 9.75p | 11.67p | 10.00p | 10.50p | 1,404,025 |
Aug 19, 2024 | 9.75p | 10.00p | 9.79p | 10.00p | 637,611 |
Aug 16, 2024 | 10.00p | 10.46p | 9.73p | 9.75p | 788,765 |
Aug 15, 2024 | 10.00p | 10.50p | 9.50p | 9.80p | 1,270,330 |
Aug 14, 2024 | 9.75p | 10.00p | 9.50p | 9.64p | 319,260 |
Aug 13, 2024 | 9.75p | 9.85p | 9.50p | 9.50p | 103,954 |
Aug 12, 2024 | 9.50p | 9.99p | 9.28p | 9.75p | 48,843 |
Aug 9, 2024 | 9.50p | 9.28p | 9.28p | 9.50p | 22,527 |
Aug 8, 2024 | 9.50p | 9.99p | 9.27p | 9.50p | 58,764 |
Aug 7, 2024 | 9.40p | 9.80p | 9.49p | 9.50p | 142,181 |
Aug 6, 2024 | 9.40p | 9.80p | 9.00p | 9.00p | 239,303 |
Aug 5, 2024 | 9.75p | 10.00p | 9.06p | 9.30p | 353,731 |
Aug 2, 2024 | 9.75p | 10.00p | 9.57p | 9.80p | 70,498 |
Aug 1, 2024 | 9.75p | 9.84p | 9.50p | 9.75p | 78,987 |
Jul 31, 2024 | 9.75p | 9.85p | 9.50p | 9.75p | 31,287 |
Jul 30, 2024 | 9.75p | 10.00p | 9.68p | 9.75p | 107,062 |
Jul 29, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 236,229 |
Jul 26, 2024 | 9.75p | 10.00p | 9.70p | 9.75p | 346,921 |
Jul 25, 2024 | 9.88p | 10.25p | 9.68p | 9.75p | 115,333 |
Jul 24, 2024 | 10.50p | 10.46p | 9.76p | 9.88p | 280,197 |
Jul 23, 2024 | 10.50p | 10.64p | 10.20p | 10.30p | 57,223 |
Jul 22, 2024 | 10.50p | 11.00p | 10.16p | 10.50p | 52,822 |
Jul 19, 2024 | 10.50p | 10.75p | 10.00p | 10.50p | 50,794 |
Jul 18, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 171,600 |
Jul 17, 2024 | 10.50p | 11.00p | 10.20p | 10.50p | 30,525 |
Jul 16, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 27,265 |
Jul 15, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 189,462 |
Jul 12, 2024 | 10.50p | 10.57p | 10.00p | 10.50p | 30,885 |
Jul 11, 2024 | 10.50p | 10.65p | 10.11p | 10.25p | 858,536 |
Jul 10, 2024 | 10.25p | 11.00p | 9.50p | 10.25p | 92,818 |
Jul 9, 2024 | 10.25p | 10.47p | 9.83p | 10.25p | 134,067 |
Jul 8, 2024 | 10.00p | 10.50p | 9.50p | 10.25p | 496,569 |
Jul 5, 2024 | 10.00p | 10.50p | 10.00p | 10.00p | 16,933 |
Jul 4, 2024 | 10.00p | 10.44p | 9.75p | 9.80p | 453,653 |
Jul 3, 2024 | 10.00p | 10.44p | 9.73p | 10.00p | 278,123 |
Jul 2, 2024 | 10.13p | 10.24p | 9.74p | 10.00p | 408,829 |
Jul 1, 2024 | 9.88p | 10.25p | 10.00p | 10.10p | 83,747 |
Jun 28, 2024 | 10.13p | 10.24p | 10.01p | 10.13p | 265,486 |
Jun 27, 2024 | 10.13p | 10.24p | 10.00p | 10.13p | 32,506 |
Jun 26, 2024 | 10.25p | 10.50p | 9.81p | 10.00p | 538,066 |
Jun 25, 2024 | 10.05p | 10.50p | 10.09p | 10.25p | 242,474 |
Jun 24, 2024 | 10.25p | 10.48p | 10.09p | 10.25p | 310,476 |
Jun 21, 2024 | 10.25p | 10.50p | 10.07p | 10.25p | 161,000 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.