1. Share Prices

  2. Opg Power Ventures PLC (OPG)

10.50p+0.00 (+0.00%)30 Aug 2024, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Opg Power Ventures PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 202410.50p10.56p10.29p10.50p117,535
Aug 29, 202410.75p11.00p10.28p10.50p325,531
Aug 28, 202411.13p11.50p10.60p10.80p233,090
Aug 27, 202411.13p11.50p10.86p11.00p217,685
Aug 23, 202411.13p11.50p10.88p11.13p190,603
Aug 22, 202411.00p11.50p11.00p11.13p258,199
Aug 21, 202411.00p11.50p10.60p11.00p427,580
Aug 20, 20249.75p11.67p10.00p10.50p1,404,025
Aug 19, 20249.75p10.00p9.79p10.00p637,611
Aug 16, 202410.00p10.46p9.73p9.75p788,765
Aug 15, 202410.00p10.50p9.50p9.80p1,270,330
Aug 14, 20249.75p10.00p9.50p9.64p319,260
Aug 13, 20249.75p9.85p9.50p9.50p103,954
Aug 12, 20249.50p9.99p9.28p9.75p48,843
Aug 9, 20249.50p9.28p9.28p9.50p22,527
Aug 8, 20249.50p9.99p9.27p9.50p58,764
Aug 7, 20249.40p9.80p9.49p9.50p142,181
Aug 6, 20249.40p9.80p9.00p9.00p239,303
Aug 5, 20249.75p10.00p9.06p9.30p353,731
Aug 2, 20249.75p10.00p9.57p9.80p70,498
Aug 1, 20249.75p9.84p9.50p9.75p78,987
Jul 31, 20249.75p9.85p9.50p9.75p31,287
Jul 30, 20249.75p10.00p9.68p9.75p107,062
Jul 29, 20249.75p10.00p9.50p9.75p236,229
Jul 26, 20249.75p10.00p9.70p9.75p346,921
Jul 25, 20249.88p10.25p9.68p9.75p115,333
Jul 24, 202410.50p10.46p9.76p9.88p280,197
Jul 23, 202410.50p10.64p10.20p10.30p57,223
Jul 22, 202410.50p11.00p10.16p10.50p52,822
Jul 19, 202410.50p10.75p10.00p10.50p50,794
Jul 18, 202410.50p11.00p10.00p10.50p171,600
Jul 17, 202410.50p11.00p10.20p10.50p30,525
Jul 16, 202410.50p11.00p10.00p10.50p27,265
Jul 15, 202410.50p11.00p10.00p10.50p189,462
Jul 12, 202410.50p10.57p10.00p10.50p30,885
Jul 11, 202410.50p10.65p10.11p10.25p858,536
Jul 10, 202410.25p11.00p9.50p10.25p92,818
Jul 9, 202410.25p10.47p9.83p10.25p134,067
Jul 8, 202410.00p10.50p9.50p10.25p496,569
Jul 5, 202410.00p10.50p10.00p10.00p16,933
Jul 4, 202410.00p10.44p9.75p9.80p453,653
Jul 3, 202410.00p10.44p9.73p10.00p278,123
Jul 2, 202410.13p10.24p9.74p10.00p408,829
Jul 1, 20249.88p10.25p10.00p10.10p83,747
Jun 28, 202410.13p10.24p10.01p10.13p265,486
Jun 27, 202410.13p10.24p10.00p10.13p32,506
Jun 26, 202410.25p10.50p9.81p10.00p538,066
Jun 25, 202410.05p10.50p10.09p10.25p242,474
Jun 24, 202410.25p10.48p10.09p10.25p310,476
Jun 21, 202410.25p10.50p10.07p10.25p161,000
12345
Showing 1 to 50 of 228

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.