1. Share Prices

  2. Opg Power Ventures PLC (OPG)

6.15p+0.15 (+2.50%)27 Dec 2024, 15:50
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
Dec 24, 20246.35p6.50p5.70p6.00p190,680
Dec 23, 20245.85p6.50p5.70p6.50p639,988
Dec 20, 20245.50p6.30p5.50p5.80p1,152,382
Dec 19, 20245.05p5.30p4.90p5.15p178,551
Dec 18, 20245.05p5.20p4.80p5.05p139,688
Dec 17, 20244.95p5.30p4.70p5.05p464,172
Dec 16, 20244.75p5.00p4.42p4.50p1,283,096
Dec 13, 20244.75p5.00p4.50p4.75p227,779
Dec 12, 20244.75p5.00p4.50p4.75p20,381
Dec 11, 20244.75p4.80p4.50p4.50p179,689
Dec 10, 20244.75p5.00p4.50p4.75p128,085
Dec 9, 20244.75p5.00p4.50p5.00p142,319
Dec 6, 20244.40p4.60p4.39p4.60p1,236,639
Dec 5, 20244.45p4.53p4.35p4.40p321,508
Dec 4, 20244.45p4.60p4.30p4.45p329,296
Dec 3, 20244.45p4.45p4.30p4.45p794,990
Dec 2, 20244.45p4.60p4.30p4.45p1,027,401
Nov 29, 20244.50p5.00p4.30p4.30p336,077
Nov 28, 20244.50p4.70p4.30p4.50p104,304
Nov 27, 20244.35p4.70p4.43p4.50p183,370
Nov 26, 20244.40p4.58p4.20p4.40p3,027,389
Nov 25, 20244.35p4.51p4.24p4.40p1,454,274
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC640.007.02
Ferrexpo PLC113.003.29
Alpha Group International PLC2,290.003.15
Vistry Group PLC563.002.83
Centrica PLC131.852.21
Goodwin PLC7,820.002.09