17.00p+1.25 (+7.94 %)21 Jan 2021, 14:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Opg Power Ventures PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 20, 202115.60p16.50p15.50p15.75p324,470
Jan 19, 202115.25p15.84p15.01p15.60p276,799
Jan 18, 202115.10p15.50p14.30p15.25p349,000
Jan 15, 202115.10p15.42p14.70p15.10p74,097
Jan 14, 202114.60p15.30p14.50p15.10p230,871
Jan 13, 202115.40p15.80p14.00p15.00p286,955
Jan 12, 202115.75p16.00p15.00p16.00p200,548
Jan 11, 202116.25p16.40p15.50p15.75p244,338
Jan 8, 202116.75p16.85p16.00p16.25p277,973
Jan 7, 202116.75p17.00p16.50p16.75p257,694
Jan 6, 202116.50p16.96p16.00p16.75p185,305
Jan 5, 202116.25p16.93p16.10p16.50p202,893
Jan 4, 202115.85p17.50p15.55p16.25p762,033
Dec 31, 202016.70p16.50p15.60p15.85p205,575
Dec 30, 202014.15p17.38p14.01p16.90p835,854
Dec 29, 202012.85p14.43p12.94p14.15p857,253
Dec 24, 202012.85p13.00p12.51p12.85p158,340
Dec 23, 202012.60p12.79p12.22p12.75p233,733
Dec 22, 202012.60p13.00p12.22p12.60p44,896
Dec 21, 202012.75p13.03p12.20p12.20p126,150
Dec 18, 202012.90p13.03p12.50p12.75p333,483
Dec 17, 202013.15p13.30p12.58p12.90p129,819
Dec 16, 202013.25p13.38p13.00p13.15p163,796
Dec 15, 202013.25p13.40p13.05p13.25p52,174
Dec 14, 202013.20p13.70p12.90p13.25p198,828
Dec 11, 202013.75p13.88p13.00p13.70p108,961
Dec 10, 202013.90p14.50p13.54p13.75p46,304
Dec 9, 202013.15p14.32p12.81p13.90p740,789
Dec 8, 202013.00p13.50p12.81p13.15p112,546
Dec 7, 202013.00p13.30p12.50p13.00p97,589
Dec 4, 202012.50p13.00p12.15p13.00p2,055,140
Dec 3, 202013.00p13.15p12.11p12.50p325,326
Dec 2, 202013.25p13.33p12.50p13.00p535,651
Dec 1, 202012.75p13.58p12.70p13.25p2,359,027
Nov 30, 202012.75p12.78p12.50p12.75p27,981
Nov 27, 202013.10p13.11p12.70p12.85p219,657
Nov 26, 202013.15p13.23p12.72p13.10p112,448
Nov 25, 202012.75p13.90p12.50p13.50p616,175
Nov 24, 202012.10p12.50p12.00p12.10p737,534
Nov 23, 202012.10p12.30p11.99p12.10p558,754
Nov 20, 202011.90p12.50p11.88p12.10p1,579,938
Nov 19, 202011.50p12.00p11.46p11.90p667,618
Nov 18, 202011.50p11.90p11.40p11.50p92,635
Nov 17, 202011.50p12.00p11.00p11.50p295,237
Nov 16, 202011.50p11.92p11.10p11.50p148,403
Nov 13, 202011.50p11.80p11.05p11.50p65,878
Nov 12, 202012.00p11.95p11.50p11.50p230,259
Nov 11, 202012.00p12.17p11.52p12.00p341,751
Nov 10, 202011.50p12.49p11.25p12.00p823,922
Nov 9, 202011.00p11.74p10.96p11.50p839,078
Showing 1 to 50 of 249