1. Share Prices

  2. Opg Power Ventures PLC (OPG)

10.25p-0.25 (-2.38%)20 Sep 2024, 15:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Opg Power Ventures PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202410.25p10.50p10.00p10.25p18,600
Sep 19, 202410.25p10.50p10.49p10.50p14,087
Sep 18, 202410.15p10.33p9.77p10.25p551,473
Sep 17, 202410.15p10.29p10.00p10.15p67,501
Sep 16, 202410.15p10.30p10.04p10.15p138,242
Sep 13, 202410.15p10.30p10.00p10.15p25,824
Sep 12, 202410.00p10.30p9.70p10.15p565,998
Sep 11, 20249.85p10.50p9.70p10.00p324,982
Sep 10, 20249.97p10.25p9.70p9.92p430,926
Sep 9, 202410.13p10.25p9.87p9.97p161,883
Sep 6, 202410.38p10.50p10.00p10.13p89,902
Sep 5, 202410.13p10.50p10.06p10.25p226,175
Sep 4, 202410.38p10.50p9.65p10.00p483,633
Sep 3, 202410.25p10.50p10.00p10.25p122,120
Sep 2, 202410.38p10.50p10.00p10.25p670,666
Aug 30, 202410.50p10.56p10.29p10.50p117,535
Aug 29, 202410.75p11.00p10.28p10.50p325,531
Aug 28, 202411.13p11.50p10.60p10.80p233,090
Aug 27, 202411.13p11.50p10.86p11.00p217,685
Aug 23, 202411.13p11.50p10.88p11.13p190,603
Aug 22, 202411.00p11.50p11.00p11.13p258,199
Aug 21, 202411.00p11.50p10.60p11.00p427,580
Aug 20, 20249.75p11.67p10.00p10.50p1,404,025
Aug 19, 20249.75p10.00p9.79p10.00p637,611
Aug 16, 202410.00p10.46p9.73p9.75p788,765
Aug 15, 202410.00p10.50p9.50p9.80p1,270,330
Aug 14, 20249.75p10.00p9.50p9.64p319,260
Aug 13, 20249.75p9.85p9.50p9.50p103,954
Aug 12, 20249.50p9.99p9.28p9.75p48,843
Aug 9, 20249.50p9.28p9.28p9.50p22,527
Aug 8, 20249.50p9.99p9.27p9.50p58,764
Aug 7, 20249.40p9.80p9.49p9.50p142,181
Aug 6, 20249.40p9.80p9.00p9.00p239,303
Aug 5, 20249.75p10.00p9.06p9.30p353,731
Aug 2, 20249.75p10.00p9.57p9.80p70,498
Aug 1, 20249.75p9.84p9.50p9.75p78,987
Jul 31, 20249.75p9.85p9.50p9.75p31,287
Jul 30, 20249.75p10.00p9.68p9.75p107,062
Jul 29, 20249.75p10.00p9.50p9.75p236,229
Jul 26, 20249.75p10.00p9.70p9.75p346,921
Jul 25, 20249.88p10.25p9.68p9.75p115,333
Jul 24, 202410.50p10.46p9.76p9.88p280,197
Jul 23, 202410.50p10.64p10.20p10.30p57,223
Jul 22, 202410.50p11.00p10.16p10.50p52,822
Jul 19, 202410.50p10.75p10.00p10.50p50,794
Jul 18, 202410.50p11.00p10.00p10.50p171,600
Jul 17, 202410.50p11.00p10.20p10.50p30,525
Jul 16, 202410.50p11.00p10.00p10.50p27,265
Jul 15, 202410.50p11.00p10.00p10.50p189,462
Jul 12, 202410.50p10.57p10.00p10.50p30,885
12345
Showing 1 to 50 of 227

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.