Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Origin Enterprises Historic Prices

 
     
Date Open High Low Close Volume
May 28, 2020 2.90 2.90 2.90 2.75 4,675
May 27, 2020 2.955 2.955 2.935 2.75 4,865
May 26, 2020 0.00 0.00 0.00 2.65 0
May 25, 2020 0.00 0.00 0.00 2.65 0
May 22, 2020 0.00 0.00 0.00 2.65 0
May 21, 2020 0.00 0.00 0.00 2.65 0
May 20, 2020 0.00 0.00 0.00 2.65 0
May 19, 2020 0.00 0.00 0.00 2.65 1,524
May 18, 2020 2.775 0.00 0.00 2.65 0
May 15, 2020 2.775 2.775 2.775 2.65 0
May 14, 2020 0.00 0.00 0.00 2.65 10,052
May 13, 2020 2.90 2.90 2.90 2.65 19
May 12, 2020 0.00 0.00 0.00 2.65 3,622
May 11, 2020 0.00 0.00 0.00 2.65 0
May 8, 2020 0.00 0.00 0.00 2.65 0
May 7, 2020 0.00 0.00 0.00 2.65 0
May 6, 2020 0.00 0.00 0.00 2.65 0
May 5, 2020 2.75 2.75 2.75 2.65 223,585
May 4, 2020 0.00 0.00 0.00 2.65 25,359
May 1, 2020 0.00 0.00 0.00 2.65 0
Apr 30, 2020 2.74 2.74 2.42 2.65 6,372
Apr 29, 2020 2.765 2.765 2.765 2.65 854
Apr 28, 2020 2.75 2.75 2.75 2.65 2,830
Apr 27, 2020 2.88 2.88 2.65 2.65 4,052
Apr 24, 2020 2.88 2.88 2.645 2.65 1,661
Apr 23, 2020 2.55 2.88 2.50 2.65 30,388
Apr 22, 2020 0.00 0.00 0.00 2.65 0
Apr 21, 2020 0.00 0.00 0.00 2.70 4,846
Apr 20, 2020 2.64495 2.64495 2.51 2.575 3,932
Apr 17, 2020 2.62996 2.65 2.62996 2.575 10,530
Apr 16, 2020 2.605 2.605 2.575 2.575 1,000
Apr 15, 2020 2.70 2.78 2.6313 2.575 341,191
Apr 14, 2020 2.65 2.65 2.61518 2.525 518
Apr 13, 2020 2.575 0.00 0.00 2.525 0
Apr 10, 2020 2.575 2.65 2.565 2.525 55,613
Apr 9, 2020 2.575 2.65 2.565 2.525 55,613
Apr 8, 2020 0.00 0.00 0.00 2.3875 2,068
Apr 7, 2020 2.46995 2.46995 2.46995 2.3875 63,441
Apr 6, 2020 2.37 0.00 0.00 2.3875 98,976
Apr 3, 2020 2.37 2.37 2.37 2.35 81,417
Apr 2, 2020 0.00 0.00 0.00 2.111 950
Apr 1, 2020 0.00 0.00 0.00 2.111 470
Mar 31, 2020 1.95885 2.37 1.954 2.111 6,033
Mar 30, 2020 1.956 1.956 1.956 2.111 13,290
Mar 27, 2020 0.00 0.00 0.00 2.111 0
Mar 26, 2020 2.37 2.37 1.87 2.111 35,226
Mar 25, 2020 0.00 0.00 0.00 2.111 0
Mar 24, 2020 0.00 0.00 0.00 2.111 1,232
Mar 23, 2020 0.00 0.00 0.00 2.145 875
Mar 20, 2020 1.83 1.912 1.83 2.25 15,821
Showing 1 to 50 of 260