€3.10+0.00 (+0.00%)28 Mar 2024, 17:22
Origin Enterprises PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | €3.10 | €3.13 | €3.13 | €3.10 | 4,242 |
Mar 27, 2024 | €3.10 | €3.13 | €3.10 | €3.10 | 16,878 |
Mar 26, 2024 | €3.01 | €3.09 | €3.09 | €3.10 | 4,600 |
Mar 25, 2024 | €3.01 | €3.08 | €3.06 | €3.01 | 15,419 |
Mar 22, 2024 | €3.01 | €3.04 | €3.02 | €3.01 | 56,128 |
Mar 21, 2024 | €3.01 | €3.01 | €2.97 | €3.01 | 19,060 |
Mar 20, 2024 | €3.01 | €3.01 | €2.98 | €3.01 | 21,698 |
Mar 19, 2024 | €3.01 | €3.05 | €2.98 | €3.01 | 9,539 |
Mar 18, 2024 | €3.01 | €3.00 | €3.00 | €3.01 | 3,482 |
Mar 15, 2024 | €2.93 | €3.07 | €3.02 | €3.01 | 25,570 |
Mar 14, 2024 | €2.80 | €2.97 | €2.92 | €2.93 | 37,681 |
Mar 13, 2024 | €2.80 | €2.82 | €2.82 | €2.80 | 8,106 |
Mar 12, 2024 | €2.75 | €2.80 | €2.77 | €2.80 | 56,853 |
Mar 11, 2024 | €2.90 | €2.77 | €2.75 | €2.75 | 41,743 |
Mar 8, 2024 | €2.90 | €2.88 | €2.83 | €2.90 | 43,277 |
Mar 7, 2024 | €3.00 | €2.89 | €2.87 | €2.90 | 75,672 |
Mar 6, 2024 | €3.00 | €2.98 | €2.94 | €3.00 | 52,998 |
Mar 5, 2024 | €3.10 | €3.01 | €3.01 | €3.00 | 1,970 |
Mar 4, 2024 | €3.26 | €3.13 | €3.13 | €3.10 | 24,217 |
Feb 29, 2024 | €3.26 | €3.17 | €3.17 | €3.26 | 666 |
Feb 28, 2024 | €3.26 | €3.17 | €3.17 | €3.26 | 832 |
Feb 27, 2024 | €3.26 | €3.24 | €3.23 | €3.26 | 24,885 |
Feb 26, 2024 | €3.26 | €3.26 | €3.26 | €3.26 | 2,032 |
Feb 23, 2024 | €3.26 | €3.29 | €3.26 | €3.26 | 24,643 |
Feb 22, 2024 | €3.26 | €3.26 | €3.26 | €3.26 | 548 |
Feb 21, 2024 | €3.26 | €3.30 | €3.29 | €3.26 | 6,093 |
Feb 16, 2024 | €3.40 | €3.29 | €3.29 | €3.26 | 25,000 |
Feb 15, 2024 | €3.40 | €3.50 | €3.50 | €3.40 | 1,667 |
Feb 14, 2024 | €3.40 | €3.35 | €3.35 | €3.40 | 1,096 |
Feb 8, 2024 | €3.40 | €3.31 | €3.31 | €3.40 | 247 |
Feb 6, 2024 | €3.40 | €3.37 | €3.37 | €3.40 | 2,912 |
Feb 5, 2024 | €3.40 | €3.43 | €3.43 | €3.40 | 5,648 |
Feb 2, 2024 | €3.40 | €3.42 | €3.42 | €3.40 | 212 |
Feb 1, 2024 | €3.40 | €3.44 | €3.44 | €3.40 | 1,976 |
Jan 31, 2024 | €3.40 | €3.50 | €3.38 | €3.40 | 3,213 |
Jan 29, 2024 | €3.30 | €3.38 | €3.38 | €3.40 | 5,402 |
Jan 25, 2024 | €3.30 | €3.39 | €3.39 | €3.30 | 658 |
Jan 24, 2024 | €3.30 | €3.38 | €3.31 | €3.30 | 4,845 |
Jan 23, 2024 | €3.30 | €3.31 | €3.29 | €3.30 | 4,540 |
Jan 22, 2024 | €3.30 | €3.24 | €3.24 | €3.30 | 36 |
Jan 19, 2024 | €3.20 | €3.29 | €3.29 | €3.30 | 817 |
Jan 18, 2024 | €3.10 | €3.27 | €3.22 | €3.20 | 427 |
Jan 17, 2024 | €3.40 | €3.48 | €3.48 | €3.30 | 1,200 |
Jan 15, 2024 | €3.40 | €3.31 | €3.31 | €3.40 | 9,777 |
Jan 12, 2024 | €3.40 | €3.30 | €3.30 | €3.40 | 2,506 |
Jan 10, 2024 | €3.40 | €3.45 | €3.43 | €3.40 | 702,199 |
Jan 9, 2024 | €3.47 | €3.47 | €3.47 | €3.40 | 59 |
Jan 8, 2024 | €3.40 | €3.41 | €3.41 | €3.40 | 6 |
Jan 4, 2024 | €3.50 | €3.40 | €3.40 | €3.40 | 344 |
Jan 3, 2024 | €3.50 | €3.47 | €3.47 | €3.50 | 3,946 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.