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
Jun 2, 2020 12.61 13.0045 12.45 13.00 577,862
Jun 1, 2020 13.00 13.10 12.65 13.00 270,352
May 29, 2020 12.5985 13.10 12.51 12.75 164,283
May 28, 2020 12.875 13.17 12.875 13.00 60,000
May 27, 2020 13.23 13.23 12.815 13.00 158,485
May 26, 2020 12.30 13.48 12.255 13.00 741,719
May 25, 2020 11.8688 0.00 0.00 12.25 0
May 22, 2020 11.8688 12.88 11.8688 12.25 1,453,140
May 21, 2020 11.45 11.45 10.9605 11.10 13,210
May 20, 2020 11.436 11.436 10.89 11.10 51,936
May 19, 2020 10.885 11.436 10.885 11.10 41,406
May 18, 2020 11.436 11.436 10.8155 11.10 33,292
May 15, 2020 11.36 11.36 10.7255 11.10 42,189
May 14, 2020 10.70 10.7255 10.70 11.10 50,276
May 13, 2020 11.36 11.74 11.00 11.10 143,053
May 12, 2020 11.86 11.96 11.344 11.60 82,270
May 11, 2020 11.50 11.92 11.216 11.60 420,509
May 8, 2020 0.00 0.00 0.00 11.25 0
May 7, 2020 11.08 11.475 11.00 11.25 584,763
May 6, 2020 11.09 11.09 10.73 11.00 63,417
May 5, 2020 11.0944 11.0944 10.60 11.00 908,527
May 4, 2020 10.655 11.15 10.655 11.00 129,530
May 1, 2020 12.50 12.50 11.00 11.00 289,736
Apr 30, 2020 11.75 11.75 11.165 11.75 74,338
Apr 29, 2020 11.5255 11.75 11.50 11.75 200,295
Apr 28, 2020 11.98 12.20 11.40 12.00 281,291
Apr 27, 2020 10.98 11.70 10.98 11.50 237,553
Apr 24, 2020 10.988 10.988 10.801 11.00 13,506
Apr 23, 2020 10.988 11.15 10.70 10.70 65,700
Apr 22, 2020 11.00 11.12 10.72 11.00 158,090
Apr 21, 2020 11.22 11.68 11.00 11.25 137,058
Apr 20, 2020 11.216 11.68 11.216 11.60 58,558
Apr 17, 2020 11.70 11.70 11.355 11.60 102,243
Apr 16, 2020 12.00 12.00 11.00 11.60 155,309
Apr 15, 2020 12.10 12.10 11.52 12.00 112,003
Apr 14, 2020 12.04 12.10 12.04 12.00 46,240
Apr 13, 2020 12.30 0.00 0.00 12.00 0
Apr 10, 2020 12.30 12.30 11.50 12.00 127,238
Apr 9, 2020 12.30 12.30 11.50 12.00 127,238
Apr 8, 2020 11.995 12.00 11.66 12.00 82,273
Apr 7, 2020 11.76 11.95 11.759 11.75 63,459
Apr 6, 2020 11.45 11.65 11.45 11.60 121,044
Apr 3, 2020 11.07 11.57 11.02 11.50 49,471
Apr 2, 2020 11.58 11.58 11.58 11.50 1,727
Apr 1, 2020 11.10 11.60 11.07 11.50 80,879
Mar 31, 2020 11.00 11.705 10.9998 11.375 91,864
Mar 30, 2020 11.48 11.48 10.50 11.00 10,634
Mar 27, 2020 11.26 11.26 11.26 11.00 822
Mar 26, 2020 10.725 11.30 10.50 11.00 64,361
Mar 25, 2020 10.725 11.70 10.725 11.125 26,837
Showing 1 to 50 of 260