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

OPG Power Ventures Historic Prices

 
     
Date Open High Low Close Volume
Feb 19, 2020 17.52 18.40 17.52 18.00 100,679
Feb 18, 2020 18.255 18.28 17.775 18.00 275,120
Feb 17, 2020 18.50 18.90 17.86 18.375 339,427
Feb 14, 2020 17.755 18.50 17.755 18.50 563,530
Feb 13, 2020 17.10 18.19 17.10 17.875 589,079
Feb 12, 2020 17.03 18.20 17.03 17.60 1,025,535
Feb 11, 2020 16.29 17.05 16.27 16.75 235,230
Feb 10, 2020 17.00 17.00 16.10 16.75 74,617
Feb 7, 2020 16.5225 16.80 16.50 16.75 111,288
Feb 6, 2020 17.00 17.00 16.50 16.875 10,740
Feb 5, 2020 17.01 17.15 16.50 17.00 85,268
Feb 4, 2020 0.00 0.00 0.00 17.25 0
Feb 3, 2020 17.00 17.175 17.00 17.25 46,601
Jan 31, 2020 17.225 17.225 17.20 17.25 88,093
Jan 30, 2020 16.975 17.35 16.825 17.25 995,044
Jan 29, 2020 16.00 16.985 16.00 16.75 1,782,976
Jan 28, 2020 15.785 16.15 15.76 16.075 84,001
Jan 27, 2020 16.19 16.19 15.76 16.00 66,673
Jan 24, 2020 15.78 16.0228 15.78 16.00 32,837
Jan 23, 2020 15.775 15.775 15.775 16.00 573
Jan 22, 2020 15.75 16.0098 15.75 16.075 54,446
Jan 21, 2020 16.25 16.25 15.75 16.075 112,643
Jan 20, 2020 15.855 16.6125 15.0606 16.375 149,159
Jan 17, 2020 15.963 15.963 15.85 16.375 75,272
Jan 16, 2020 15.75 16.03 15.50 16.50 711,098
Jan 15, 2020 16.14 16.55 15.50 16.125 308,009
Jan 14, 2020 16.80 16.80 16.00 16.00 378,616
Jan 13, 2020 16.375 17.005 16.28 16.625 187,810
Jan 10, 2020 16.35 17.00 16.25 16.50 89,100
Jan 9, 2020 16.50 17.225 16.50 16.875 23,489
Jan 8, 2020 16.69 17.00 16.00 16.60 539,715
Jan 7, 2020 17.15 17.40 16.01 16.375 337,647
Jan 6, 2020 16.55 17.48 16.25 17.00 310,323
Jan 3, 2020 17.40 17.40 16.50 16.875 33,804
Jan 2, 2020 16.75 17.40 16.50 17.00 79,262
Jan 1, 2020 16.075 16.40 16.075 16.50 73,483
Dec 31, 2019 16.075 16.40 16.075 16.50 73,483
Dec 30, 2019 16.015 16.40 16.015 16.375 16,088
Dec 27, 2019 16.255 16.85 15.50 16.375 123,782
Dec 26, 2019 16.255 16.88 16.255 16.75 16,886
Dec 25, 2019 16.255 16.88 16.255 16.75 16,886
Dec 24, 2019 16.255 16.88 16.255 16.75 16,886
Dec 23, 2019 17.00 17.215 16.0002 16.50 298,889
Dec 20, 2019 17.00 17.09 17.00 17.50 77,897
Dec 19, 2019 17.85 17.85 17.10 17.75 27,441
Dec 18, 2019 18.00 18.40 17.02 17.50 112,513
Dec 17, 2019 18.11 18.25 18.00 18.25 171,167
Dec 16, 2019 17.50 18.35 17.50 18.50 252,740
Dec 13, 2019 18.085 18.44 18.085 18.25 69,413
Dec 12, 2019 18.115 18.115 18.085 18.25 108,697
Showing 1 to 50 of 260