Opg Power Ventures Plc Historical Data - OPG.GB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
Opg Power Ventures Plc (OPG.GB)
Opg Power Ventures Plc (OPG.GB) Historical

Opg Power Ventures Plc (OPG.GB)

10.25

0.00

(0.00%)

Closed July 24 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	10.25	0	0	0	DE
4	0.5	5.12820512821	9.75	10.622	9.75	32162	10.10641144	DE
12	-0.5	-4.6511627907	10.75	12.38	9.75	77425	10.88571484	DE
26	-0.5	-4.6511627907	10.75	12.38	9.75	70024	10.90918097	DE
52	1.75	20.5882352941	8.5	14.25	7.75	76818	11.16664917	DE
156	-1.75	-14.5833333333	12	15.485	5.55	100184	8.73368835	DE
260	-4.75	-31.6666666667	15	21.98	5.55	83281	10.35933666	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721745720	10.25	0	0.00	10.25	10.25	10.25	0
1721658960	10.25	0	0.00	10.25	10.25	10.25	0
1721399700	10.25	0	0.00	10.25	10.25	10.25	0
1721313360	10.25	0	0.00	10.25	10.25	10.25	0
1721229420	10.25	0	0.00	10.25	10.25	10.25	0
1721140560	10.25	0	0.00	10.25	10.25	10.25	0
1721057340	10.25	0	0.00	10.25	10.515	10.25	100000
1720798020	10.25	0	0.00	10.25	10.25	10.25	0
1720711680	10.25	0	0.00	10.25	10.622	10.11	20555
1720623300	10.25	0	0.00	10.25	10.25	9.855	9148
1720538880	10.25	0	0.00	10.25	10.388	10.25	20000
1720452360	10.25	0	0.00	10.25	10.25	9.771	44056
1720193280	10.25	0	0.00	10.25	10.25	10.1725	2600
1720103580	10.25	0	0.00	10.25	10.25	10.25	0
1720020540	10.25	0	0.00	10.25	10.25	10.25	0
1719934080	10.25	0.5	5.13	9.75	10.25	9.75	9974
1719847500	9.75	0	0.00	9.75	9.75	9.75	0
1719585240	9.75	0	0.00	9.75	9.75	9.75	0
1719502140	9.75	0	0.00	9.75	10.0275	9.75	33085
1719415980	9.75	0	0.00	9.75	9.75	9.75	0
1719329280	9.75	0	0.00	9.75	10.288	9.75	50041
1719242880	9.75	0	0.00	9.75	10.055	9.75	9994
1718983740	9.75	0	0.00	9.75	9.75	9.75	0
1718894280	9.75	0	0.00	9.75	9.75	9.75	0
1718807460	9.75	-0.5	-4.88	10.25	10.25	9.75	8120
1718724540	10.25	0	0.00	10.25	10.362	10.0661	32457
1718634720	10.25	0.05	0.49	10.25	10.25	10.25	0
1718378940	10.2	-0.05	-0.49	10.25	10.25	10.085	358000
1718292600	10.25	0	0.00	10.25	10.25	10.25	0
1718203020	10.25	-0.5	-4.65	10.75	10.75	10.25	0
1718119740	10.75	0	0.00	10.75	10.75	10.75	0
1718029980	10.75	0	0.00	10.75	10.75	10.75	0
1717770780	10.75	-0.5	-4.44	11.25	11.25	10.555	134846
1717684800	11.25	0	0.00	11.25	11.25	11.25	0
1717600500	11.25	0	0.00	11.25	11.25	10.555	10000
1717514760	11.25	0	0.00	11.25	11.25	10.5275	153358
1717428540	11.25	0	0.00	11.25	11.25	10.66	71892
1717166580	11.25	0	0.00	11.25	11.25	10.735	60420
1717079640	11.25	0.5	4.65	10.75	11.25	10.75	0
1716993360	10.75	0	0.00	10.75	10.75	10.75	0
1716906960	10.75	0	0.00	10.75	11.329	10.75	22648
1716564600	10.75	-0.5	-4.44	11.25	11.25	10.75	8741
1716478140	11.25	0	0.00	11.25	11.25	11.05	38010
1716388620	11.25	0	0.00	11.25	11.25	11.136	58919
1716302280	11.25	0	0.00	11.25	11.44	11.25	15000
1716215640	11.25	0	0.00	11.25	11.265	11.0125	33852
1715956440	11.25	0	0.00	11.25	11.25	11.25	0
1715870040	11.25	0	0.00	11.25	11.25	11.122	119233
1715786940	11.25	0	0.00	11.25	11.25	11.25	0
1715700540	11.25	0.5	4.65	11.75	12.38	10.75	349164
1715614140	10.75	0	0.00	10.75	10.75	10.75	0
1715355240	10.75	-0.5	-4.44	11.25	11.25	10.575	20513
1715265300	11.25	0.5	4.65	10.75	11.25	10.5075	215555
1715182020	10.75	-0.5	-4.44	11.25	11.25	10.54	141671
1715095740	11.25	0	0.00	11.25	11.25	10.755	68838
1714750020	11.25	0	0.00	11.25	11.25	10.8	77519
1714663440	11.25	0	0.00	11.25	11.25	10.949	89451
1714574280	11.25	0.5	4.65	10.75	11.25	10.75	167370
1714487880	10.75	0	0.00	10.75	10.75	10.75	0
1714402080	10.75	0	0.00	10.75	11.25	10.59	43626
1714145400	10.75	0	0.00	10.75	10.75	10.619	56916
1714058940	10.75	0	0.00	10.75	10.75	10.38	9671
1713972360	10.75	0	0.00	10.75	10.75	10.75	0

Opg Power Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions