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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

OPG.GB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Jun 27 2024	9.75	0.00	0.00%	9.75	10.0275	9.75	33,085
Jun 26 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Jun 25 2024	9.75	0.00	0.00%	9.75	10.288	9.75	50,041
Jun 24 2024	9.75	0.00	0.00%	9.75	10.055	9.75	9,994
Jun 21 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Jun 20 2024	9.75	0.00	0.00%	9.75	9.75	9.75	0.00
Jun 19 2024	9.75	-0.50	-4.88%	10.25	10.25	9.75	8,120
Jun 18 2024	10.25	0.00	0.00%	10.25	10.362	10.0661	32,457
Jun 17 2024	10.25	0.05	0.49%	10.25	10.25	10.25	0.00
Jun 14 2024	10.20	-0.05	-0.49%	10.25	10.25	10.085	358,000
Jun 13 2024	10.25	0.00	0.00%	10.25	10.25	10.25	0.00
Jun 12 2024	10.25	-0.50	-4.65%	10.75	10.75	10.25	0.00
Jun 11 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Jun 10 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Jun 07 2024	10.75	-0.50	-4.44%	11.25	11.25	10.555	134,846
Jun 06 2024	11.25	0.00	0.00%	11.25	11.25	11.25	0.00
Jun 05 2024	11.25	0.00	0.00%	11.25	11.25	10.555	10,000
Jun 04 2024	11.25	0.00	0.00%	11.25	11.25	10.5275	153,358
Jun 03 2024	11.25	0.00	0.00%	11.25	11.25	10.66	71,892
May 31 2024	11.25	0.00	0.00%	11.25	11.25	10.735	60,420
May 30 2024	11.25	0.50	4.65%	10.75	11.25	10.75	0.00
May 29 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
May 28 2024	10.75	0.00	0.00%	10.75	11.329	10.75	22,648
May 24 2024	10.75	-0.50	-4.44%	11.25	11.25	10.75	8,741
May 23 2024	11.25	0.00	0.00%	11.25	11.25	11.05	38,010
May 22 2024	11.25	0.00	0.00%	11.25	11.25	11.136	58,919
May 21 2024	11.25	0.00	0.00%	11.25	11.44	11.25	15,000
May 20 2024	11.25	0.00	0.00%	11.25	11.265	11.0125	33,852
May 17 2024	11.25	0.00	0.00%	11.25	11.25	11.25	0.00
May 16 2024	11.25	0.00	0.00%	11.25	11.25	11.122	119,233
May 15 2024	11.25	0.00	0.00%	11.25	11.25	11.25	0.00
May 14 2024	11.25	0.50	4.65%	11.75	12.38	10.75	349,164
May 13 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
May 10 2024	10.75	-0.50	-4.44%	11.25	11.25	10.575	20,513
May 09 2024	11.25	0.50	4.65%	10.75	11.25	10.5075	215,555
May 08 2024	10.75	-0.50	-4.44%	11.25	11.25	10.54	141,671
May 07 2024	11.25	0.00	0.00%	11.25	11.25	10.755	68,838
May 03 2024	11.25	0.00	0.00%	11.25	11.25	10.80	77,519
May 02 2024	11.25	0.00	0.00%	11.25	11.25	10.949	89,451
May 01 2024	11.25	0.50	4.65%	10.75	11.25	10.75	167,370
Apr 30 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Apr 29 2024	10.75	0.00	0.00%	10.75	11.25	10.59	43,626
Apr 26 2024	10.75	0.00	0.00%	10.75	10.75	10.619	56,916
Apr 25 2024	10.75	0.00	0.00%	10.75	10.75	10.38	9,671
Apr 24 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Apr 23 2024	10.75	0.35	3.37%	10.75	10.75	10.3351	18,725
Apr 22 2024	10.40	-0.85	-7.56%	11.25	11.25	10.325	249,787
Apr 19 2024	11.25	0.70	6.64%	10.55	11.25	10.55	75,000
Apr 18 2024	10.55	0.00	0.00%	10.55	10.55	10.55	0.00
Apr 17 2024	10.55	0.00	0.00%	10.55	10.55	10.55	0.00
Apr 16 2024	10.55	0.00	0.00%	10.55	10.55	10.55	0.00
Apr 15 2024	10.55	0.00	0.00%	10.55	10.55	10.34	75,000
Apr 12 2024	10.55	0.00	0.00%	10.55	10.69	10.325	143,433
Apr 11 2024	10.55	0.00	0.00%	10.55	10.55	10.55	0.00
Apr 10 2024	10.55	0.00	0.00%	10.55	10.85	9.884	102,508
Apr 09 2024	10.55	-0.20	-1.86%	10.75	10.75	10.11	58,307
Apr 08 2024	10.75	0.00	0.00%	10.75	10.75	10.75	0.00
Apr 05 2024	10.75	0.00	0.00%	10.75	10.75	10.16	25,000
Apr 04 2024	10.75	0.00	0.00%	10.75	10.90	10.75	10,000
Apr 03 2024	10.75	0.50	4.88%	10.25	10.75	10.01	98,741
Apr 02 2024	10.25	0.00	0.00%	10.25	10.25	10.24	45,000

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