€3.10+0.00 (+0.00%)28 Mar 2024, 17:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Origin Enterprises PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024€3.10€3.13€3.13€3.104,242
Mar 27, 2024€3.10€3.13€3.10€3.1016,878
Mar 26, 2024€3.01€3.09€3.09€3.104,600
Mar 25, 2024€3.01€3.08€3.06€3.0115,419
Mar 22, 2024€3.01€3.04€3.02€3.0156,128
Mar 21, 2024€3.01€3.01€2.97€3.0119,060
Mar 20, 2024€3.01€3.01€2.98€3.0121,698
Mar 19, 2024€3.01€3.05€2.98€3.019,539
Mar 18, 2024€3.01€3.00€3.00€3.013,482
Mar 15, 2024€2.93€3.07€3.02€3.0125,570
Mar 14, 2024€2.80€2.97€2.92€2.9337,681
Mar 13, 2024€2.80€2.82€2.82€2.808,106
Mar 12, 2024€2.75€2.80€2.77€2.8056,853
Mar 11, 2024€2.90€2.77€2.75€2.7541,743
Mar 8, 2024€2.90€2.88€2.83€2.9043,277
Mar 7, 2024€3.00€2.89€2.87€2.9075,672
Mar 6, 2024€3.00€2.98€2.94€3.0052,998
Mar 5, 2024€3.10€3.01€3.01€3.001,970
Mar 4, 2024€3.26€3.13€3.13€3.1024,217
Feb 29, 2024€3.26€3.17€3.17€3.26666
Feb 28, 2024€3.26€3.17€3.17€3.26832
Feb 27, 2024€3.26€3.24€3.23€3.2624,885
Feb 26, 2024€3.26€3.26€3.26€3.262,032
Feb 23, 2024€3.26€3.29€3.26€3.2624,643
Feb 22, 2024€3.26€3.26€3.26€3.26548
Feb 21, 2024€3.26€3.30€3.29€3.266,093
Feb 16, 2024€3.40€3.29€3.29€3.2625,000
Feb 15, 2024€3.40€3.50€3.50€3.401,667
Feb 14, 2024€3.40€3.35€3.35€3.401,096
Feb 8, 2024€3.40€3.31€3.31€3.40247
Feb 6, 2024€3.40€3.37€3.37€3.402,912
Feb 5, 2024€3.40€3.43€3.43€3.405,648
Feb 2, 2024€3.40€3.42€3.42€3.40212
Feb 1, 2024€3.40€3.44€3.44€3.401,976
Jan 31, 2024€3.40€3.50€3.38€3.403,213
Jan 29, 2024€3.30€3.38€3.38€3.405,402
Jan 25, 2024€3.30€3.39€3.39€3.30658
Jan 24, 2024€3.30€3.38€3.31€3.304,845
Jan 23, 2024€3.30€3.31€3.29€3.304,540
Jan 22, 2024€3.30€3.24€3.24€3.3036
Jan 19, 2024€3.20€3.29€3.29€3.30817
Jan 18, 2024€3.10€3.27€3.22€3.20427
Jan 17, 2024€3.40€3.48€3.48€3.301,200
Jan 15, 2024€3.40€3.31€3.31€3.409,777
Jan 12, 2024€3.40€3.30€3.30€3.402,506
Jan 10, 2024€3.40€3.45€3.43€3.40702,199
Jan 9, 2024€3.47€3.47€3.47€3.4059
Jan 8, 2024€3.40€3.41€3.41€3.406
Jan 4, 2024€3.50€3.40€3.40€3.40344
Jan 3, 2024€3.50€3.47€3.47€3.503,946
Showing 1 to 50 of 205