1. Share Prices

  2. Opg Power Ventures PLC (OPG)

4.35p-0.05 (-1.14%)25 Nov 2024, 14:03
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
Nov 22, 20244.60p4.80p4.20p4.40p602,191
Nov 21, 20244.40p5.00p4.30p4.30p1,188,621
Nov 20, 20245.85p6.14p4.00p4.40p12,260,788
Nov 19, 20246.25p6.50p5.98p5.98p752,789
Nov 18, 20246.75p7.00p5.98p5.98p1,389,769
Nov 15, 20248.90p8.81p5.00p6.60p8,672,432
Nov 14, 20249.40p9.42p9.00p9.00p589,494
Nov 13, 20249.40p9.54p9.22p9.22p28,810
Nov 12, 20249.35p9.80p9.20p9.40p227,577
Nov 11, 20249.60p10.00p9.27p9.35p92,760
Nov 8, 20249.75p10.00p9.20p9.50p308,841
Nov 7, 20249.75p9.70p9.51p9.75p81,224
Nov 6, 20249.75p10.00p9.52p9.75p12,183
Nov 5, 20249.75p9.74p9.50p9.60p72,413
Nov 4, 20249.75p9.85p9.85p9.75p10,771
Nov 1, 20249.75p9.53p9.50p9.75p3,430
Oct 30, 20249.75p9.53p9.50p9.75p112,181
Oct 29, 202410.00p10.00p9.61p9.75p300,686
Oct 28, 202410.00p10.50p9.74p10.00p91,411
Oct 25, 20249.50p10.18p9.72p10.00p671,330
Oct 24, 202410.00p9.80p9.60p9.70p456,842
Oct 23, 20249.50p10.00p9.20p10.00p869,586
Oct 22, 20249.50p9.98p9.50p9.75p117,956
Oct 21, 20249.75p9.80p9.56p9.75p168,125
Oct 18, 20249.55p10.00p9.11p9.75p526,901
Oct 17, 20249.75p9.97p9.51p9.70p53,768
Oct 16, 20249.75p9.70p9.51p9.60p142,074
Oct 15, 20249.75p10.00p9.55p9.75p18,201
Oct 14, 20249.75p10.00p9.50p9.75p173,706
Oct 11, 20249.75p10.00p9.61p9.75p16,419
Oct 10, 20249.75p9.59p9.51p9.75p6,668
Oct 9, 20249.75p9.64p9.50p9.64p114,649
Oct 8, 20249.75p9.66p9.66p9.75p17,543
Oct 7, 202410.00p10.50p9.50p9.75p140,854
Oct 4, 20249.75p10.00p9.74p10.00p100,726
Oct 3, 20249.88p10.15p9.55p9.80p164,940
Oct 2, 202410.00p10.44p9.50p10.20p285,119
Oct 1, 202410.00p10.20p9.51p10.20p319,617
Sep 30, 202410.13p10.23p9.50p10.00p296,774
Sep 27, 202410.50p10.50p10.00p10.00p363,822
Sep 26, 202410.50p10.72p10.21p10.50p171,522
Sep 25, 202411.18p11.16p10.00p11.00p972,861
Sep 24, 202410.03p10.47p10.00p10.25p227,426
Sep 23, 202410.25p10.25p10.00p10.03p301,678
Sep 20, 202410.25p10.50p10.00p10.25p18,600
Sep 19, 202410.25p10.50p10.49p10.50p14,087
Sep 18, 202410.15p10.33p9.77p10.25p551,473
Sep 17, 202410.15p10.29p10.00p10.15p67,501
Sep 16, 202410.15p10.30p10.04p10.15p138,242
Sep 13, 202410.15p10.30p10.00p10.15p25,824
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC71.889.73
Jd Sports Fashion PLC100.257.27
Ocado Group PLC328.707.38
Close Brothers Group PLC210.404.99
Aston Martin Lagonda Global Holdings PLC110.904.92
Xps Pensions Group PLC372.654.09

Fallers

CompanyPrice% Chg
Kingfisher PLC252.90-14.24
Hochschild Mining PLC215.50-3.79
Fresnillo PLC630.58-3.36
Whitbread PLC2,818.00-2.83
Investec PLC579.00-2.44
Dunelm Group PLC1,128.00-2.25