Shares Magazine
€3.55+0.00 (+0.00%)15 May 2025, 09:11
Origin Enterprises PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 15, 2025 | €3.55 | €3.60 | €3.60 | €3.55 | 2,500 |
| May 14, 2025 | €3.55 | €3.60 | €3.60 | €3.55 | 747 |
| Apr 30, 2025 | €3.38 | €3.50 | €3.47 | €3.52 | 24,495 |
| Apr 24, 2025 | €3.10 | €3.22 | €3.22 | €3.20 | 5,975 |
| Apr 17, 2025 | €3.10 | €3.00 | €3.00 | €3.10 | 1,914 |
| Apr 8, 2025 | €3.00 | €3.08 | €3.08 | €3.00 | 74 |
| Apr 7, 2025 | €3.13 | €3.05 | €3.05 | €3.00 | 22,809 |
| Apr 4, 2025 | €3.13 | €3.10 | €3.10 | €3.13 | 29,439 |
| Apr 1, 2025 | €3.13 | €3.21 | €3.21 | €3.25 | 41,181 |
| Mar 6, 2025 | €3.05 | €2.98 | €2.98 | €3.05 | 20,000 |
| Mar 4, 2025 | €2.95 | €2.98 | €2.98 | €2.95 | 2,587 |
| Feb 25, 2025 | €2.72 | €2.88 | €2.60 | €2.85 | 507,496 |
| Feb 24, 2025 | €2.72 | €2.60 | €2.60 | €2.72 | 5,500 |
| Feb 18, 2025 | €2.72 | €2.66 | €2.66 | €2.72 | 364,243 |
| Feb 17, 2025 | €2.72 | €2.82 | €2.60 | €2.72 | 7,033 |
| Feb 14, 2025 | €2.72 | €2.67 | €2.67 | €2.72 | 12,016 |
| Feb 11, 2025 | €2.72 | €2.71 | €2.71 | €2.72 | 15,948 |
| Feb 5, 2025 | €2.72 | €2.77 | €2.77 | €2.72 | 721 |
| Feb 3, 2025 | €2.72 | €2.75 | €2.60 | €2.72 | 2,713 |
| Jan 27, 2025 | €2.72 | €2.69 | €2.69 | €2.72 | 586 |
| Jan 22, 2025 | €2.72 | €2.74 | €2.60 | €2.72 | 4,840 |
| Jan 21, 2025 | €2.72 | €2.79 | €2.77 | €2.72 | 4,714 |
| Jan 20, 2025 | €2.72 | €2.79 | €2.79 | €2.72 | 400 |
| Jan 17, 2025 | €2.72 | €2.76 | €2.75 | €2.72 | 1,385 |
| Jan 13, 2025 | €2.77 | €2.73 | €2.73 | €2.72 | 440 |
| Jan 2, 2025 | €2.80 | €2.81 | €2.81 | €2.80 | 1,131 |
| Dec 23, 2024 | €2.90 | €2.81 | €2.77 | €2.90 | 2,089 |
| Dec 18, 2024 | €3.00 | €2.92 | €2.92 | €3.00 | 27,000 |
| Dec 13, 2024 | €2.95 | €2.95 | €2.95 | €2.95 | 333,469 |
| Nov 29, 2024 | €3.00 | €3.10 | €3.10 | €3.00 | 189 |
| Nov 28, 2024 | €3.00 | €3.00 | €3.00 | €3.00 | 1,618 |
| Nov 22, 2024 | €3.00 | €3.02 | €3.02 | €3.00 | 15,000 |
| Nov 21, 2024 | €3.00 | €3.10 | €3.10 | €3.05 | 474 |
| Nov 15, 2024 | €3.15 | €3.10 | €3.10 | €3.15 | 73 |
| Nov 11, 2024 | €3.15 | €3.20 | €3.20 | €3.15 | 2,000 |
| Nov 1, 2024 | €3.20 | €3.16 | €3.16 | €3.20 | 358 |
| Oct 31, 2024 | €3.20 | €3.20 | €3.20 | €3.20 | 2,000 |
| Oct 30, 2024 | €3.20 | €3.20 | €3.20 | €3.20 | 1,898 |
| Oct 29, 2024 | €3.40 | €3.17 | €3.17 | €3.20 | 4,698 |
| Oct 28, 2024 | €3.40 | €3.22 | €3.20 | €3.40 | 1,482 |
| Oct 25, 2024 | €3.40 | €3.20 | €3.20 | €3.40 | 8,468 |
| Oct 24, 2024 | €3.40 | €3.40 | €3.40 | €3.40 | 533 |
| Oct 22, 2024 | €3.40 | €3.25 | €3.25 | €3.40 | 453 |
| Oct 21, 2024 | €3.40 | €3.28 | €3.27 | €3.40 | 2,080 |
| Oct 17, 2024 | €3.40 | €3.27 | €3.27 | €3.40 | 1,664 |
| Oct 16, 2024 | €3.40 | €3.20 | €3.20 | €3.40 | 9,063 |
| Oct 15, 2024 | €3.40 | €3.20 | €3.20 | €3.40 | 537 |
| Oct 11, 2024 | €3.40 | €3.30 | €3.25 | €3.40 | 15,746 |
| Oct 10, 2024 | €3.40 | €3.27 | €3.25 | €3.40 | 74 |
| Oct 9, 2024 | €3.40 | €3.31 | €3.31 | €3.40 | 24,078 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 368.60 | 6.84 |
| Premier Foods PLC | 212.00 | 5.74 |
| Greggs PLC | 2,038.00 | 4.25 |
| Burberry Group PLC | 1,004.50 | 4.01 |
| C&C Group PLC | 154.20 | 3.91 |
| Greencore Group PLC | 197.00 | 3.90 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Future PLC | 668.00 | -10.34 |
| Workspace Group PLC | 425.00 | -6.39 |
| Hochschild Mining PLC | 259.60 | -5.12 |
| Ferrexpo PLC | 65.20 | -4.96 |
| Anglo American PLC | 2,066.00 | -3.59 |
| Mobico Group PLC | 27.72 | -3.01 |
Risers/fallers data from previous trading day.