1. Share Prices

  2. Opg Power Ventures PLC (OPG)

10.30p-0.20 (-1.90%)25 Apr 2024, 11:19
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
Apr 24, 202410.63p11.00p10.25p10.50p127,548
Apr 23, 202410.63p11.00p10.25p10.45p244,497
Apr 22, 202410.75p11.00p10.31p10.45p770,513
Apr 19, 202410.63p10.81p10.41p10.75p604,468
Apr 18, 202410.63p10.39p10.30p10.63p103,664
Apr 17, 202410.63p11.00p10.25p10.63p8,359
Apr 16, 202410.63p10.50p10.29p10.63p30,962
Apr 15, 202410.63p10.70p10.25p10.63p120,373
Apr 12, 202410.63p10.70p10.26p10.63p294,241
Apr 11, 202410.75p11.00p10.50p10.38p378,425
Apr 10, 202410.15p10.85p9.90p10.75p182,109
Apr 9, 202410.50p10.45p10.15p10.15p114,984
Apr 8, 202410.50p11.00p10.18p10.50p334,059
Apr 5, 202410.75p10.70p10.15p10.45p237,898
Apr 4, 202410.75p10.26p10.26p10.50p14,985
Apr 3, 202410.25p11.00p10.00p10.50p667,341
Apr 2, 202410.25p10.50p10.00p10.10p162,484
Mar 28, 202410.50p11.00p10.00p10.10p357,197
Mar 27, 202410.50p10.73p10.00p10.20p381,582
Mar 26, 202410.25p10.47p10.06p10.30p480,181
Mar 25, 202410.45p10.50p10.00p10.40p323,434
Mar 22, 202410.65p10.80p10.48p10.45p117,673
Mar 21, 202411.00p11.00p10.50p10.70p555,757
Mar 20, 202410.85p11.00p10.55p10.70p468,274
Mar 19, 202410.75p11.00p10.50p10.85p17,964
Mar 18, 202410.60p11.00p10.58p11.00p349,966
Mar 15, 202410.60p10.84p10.33p10.60p149,517
Mar 14, 202410.35p10.96p10.20p10.60p172,626
Mar 13, 202410.75p11.00p10.15p10.50p506,881
Mar 12, 202410.75p10.69p10.52p10.60p85,310
Mar 11, 202410.75p10.73p10.70p10.75p63,657
Mar 8, 202410.75p11.00p10.50p10.75p349,600
Mar 7, 202410.75p11.00p10.50p10.80p512,307
Mar 6, 202410.75p11.00p10.56p11.00p271,738
Mar 5, 202411.00p11.50p10.72p10.75p298,202
Mar 4, 202410.75p11.20p10.77p11.00p378,156
Mar 1, 202410.85p11.20p10.50p10.75p332,664
Feb 29, 202411.00p11.50p10.74p11.00p243,966
Feb 28, 202411.00p11.38p10.76p11.00p56,975
Feb 27, 202410.75p11.00p10.64p10.95p151,579
Feb 26, 202411.25p11.50p10.50p10.75p220,548
Feb 23, 202411.15p11.30p11.00p11.00p340,200
Feb 22, 202411.05p11.30p10.80p11.20p619,451
Feb 21, 202411.05p11.30p10.80p11.30p103,704
Feb 20, 202411.15p11.30p10.82p10.90p184,211
Feb 19, 202411.00p11.70p10.80p11.00p712,353
Feb 16, 202411.00p11.00p10.60p11.00p238,927
Feb 15, 202410.40p11.24p10.40p10.90p546,128
Feb 14, 202410.40p10.48p10.31p10.40p141,735
Feb 13, 202410.75p11.00p10.10p10.40p639,048
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mitie Group PLC116.200.00
Anglo American PLC2,488.0012.83
Inchcape PLC791.0010.01
Barclays PLC202.205.79
Unilever PLC4,085.005.75
Astrazeneca PLC11,956.005.32

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.95-12.19
Trainline PLC310.11-9.59
Wh Smith PLC1,172.00-6.84
Legal & General Group PLC235.60-5.23
Bakkavor Group PLC116.56-5.24
Indivior PLC1,436.00-5.15