OPG Power Ventures Plc (OPG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:10AM BST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 4 |
| 02 July 2024 | 10.13 | 10.24 | 9.74 | 10.00 | 10.00 | 408,829 |
| 01 July 2024 | 9.88 | 10.25 | 10.00 | 10.10 | 10.10 | 83,747 |
| 28 June 2024 | 10.13 | 10.24 | 10.01 | 10.13 | 10.13 | 265,486 |
| 27 June 2024 | 10.13 | 10.24 | 10.00 | 10.13 | 10.13 | 32,506 |
| 26 June 2024 | 10.25 | 10.50 | 9.81 | 10.00 | 10.00 | 538,066 |
| 25 June 2024 | 10.05 | 10.50 | 10.09 | 10.25 | 10.25 | 242,474 |
| 24 June 2024 | 10.25 | 10.48 | 10.09 | 10.25 | 10.25 | 310,476 |
| 21 June 2024 | 10.25 | 10.50 | 10.07 | 10.25 | 10.25 | 161,000 |
| 20 June 2024 | 10.25 | 10.50 | 10.07 | 10.25 | 10.25 | 284,326 |
| 19 June 2024 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | 134,430 |
| 18 June 2024 | 10.50 | 10.35 | 10.11 | 10.15 | 10.15 | 239,006 |
| 17 June 2024 | 10.25 | 10.50 | 10.00 | 10.40 | 10.40 | 207,146 |
| 14 June 2024 | 10.25 | 10.50 | 10.00 | 10.10 | 10.10 | 205,129 |
| 13 June 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 66,493 |
| 12 June 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 495,371 |
| 11 June 2024 | 10.50 | 10.62 | 10.15 | 10.25 | 10.25 | 151,045 |
| 10 June 2024 | 10.50 | 10.98 | 10.05 | 10.50 | 10.50 | 585,963 |
| 07 June 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 191,778 |
| 06 June 2024 | 10.75 | 11.00 | 10.50 | 10.90 | 10.90 | 173,196 |
| 05 June 2024 | 10.63 | 10.99 | 10.69 | 10.75 | 10.75 | 35,442 |
| 04 June 2024 | 10.63 | 10.75 | 10.50 | 10.63 | 10.63 | 86,679 |
| 03 June 2024 | 11.00 | 11.50 | 10.50 | 10.63 | 10.63 | 365,762 |
| 31 May 2024 | 11.50 | 12.00 | 10.66 | 11.00 | 11.00 | 831,513 |
| 30 May 2024 | 11.25 | 11.53 | 11.11 | 11.25 | 11.25 | 387,287 |
| 29 May 2024 | 11.25 | 11.50 | 11.03 | 11.25 | 11.25 | 192,860 |
| 28 May 2024 | 11.25 | 11.50 | 11.02 | 11.25 | 11.25 | 157,791 |
| 24 May 2024 | 11.25 | 12.00 | 11.00 | 11.25 | 11.25 | 374,947 |
| 23 May 2024 | 11.25 | 11.23 | 11.00 | 11.25 | 11.25 | 571,287 |
| 22 May 2024 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | 230,008 |
| 21 May 2024 | 11.13 | 12.00 | 11.05 | 11.50 | 11.50 | 1,036,872 |
| 20 May 2024 | 11.25 | 11.50 | 11.00 | 11.05 | 11.05 | 699,466 |
| 17 May 2024 | 11.50 | 12.00 | 11.00 | 11.00 | 11.00 | 380,400 |
| 16 May 2024 | 11.50 | 11.63 | 11.00 | 11.50 | 11.50 | 1,050,550 |
| 15 May 2024 | 11.50 | 12.00 | 11.00 | 12.00 | 12.00 | 435,008 |
| 14 May 2024 | 11.75 | 12.85 | 11.06 | 11.50 | 11.50 | 5,074,707 |
| 13 May 2024 | 10.63 | 11.00 | 10.50 | 10.75 | 10.75 | 315,939 |
| 10 May 2024 | 10.63 | 10.96 | 10.69 | 10.63 | 10.63 | 263,098 |
| 09 May 2024 | 10.75 | 10.73 | 10.50 | 10.60 | 10.60 | 279,429 |
| 08 May 2024 | 10.75 | 11.00 | 10.55 | 10.70 | 10.70 | 563,942 |
| 07 May 2024 | 10.88 | 10.99 | 10.62 | 10.80 | 10.80 | 284,559 |
| 03 May 2024 | 10.88 | 11.00 | 10.75 | 10.90 | 10.90 | 978,621 |
| 02 May 2024 | 10.88 | 10.97 | 10.75 | 10.88 | 10.88 | 542,702 |
| 01 May 2024 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | 527,831 |
| 30 Apr 2024 | 10.75 | 10.87 | 10.50 | 10.75 | 10.75 | 250,600 |
| 29 Apr 2024 | 10.63 | 11.00 | 10.50 | 10.75 | 10.75 | 389,068 |
| 26 Apr 2024 | 10.63 | 11.00 | 10.25 | 10.63 | 10.63 | 438,290 |
| 25 Apr 2024 | 10.63 | 10.75 | 10.30 | 10.63 | 10.63 | 272,199 |
| 24 Apr 2024 | 10.63 | 11.00 | 10.25 | 10.50 | 10.50 | 127,548 |
| 23 Apr 2024 | 10.63 | 11.00 | 10.25 | 10.45 | 10.45 | 244,497 |
| 22 Apr 2024 | 10.75 | 11.00 | 10.31 | 10.45 | 10.45 | 770,513 |
| 19 Apr 2024 | 10.63 | 10.81 | 10.41 | 10.75 | 10.75 | 604,468 |
| 18 Apr 2024 | 10.63 | 10.39 | 10.30 | 10.63 | 10.63 | 103,664 |
| 17 Apr 2024 | 10.63 | 11.00 | 10.25 | 10.63 | 10.63 | 8,359 |
| 16 Apr 2024 | 10.63 | 10.50 | 10.29 | 10.63 | 10.63 | 30,962 |
| 15 Apr 2024 | 10.63 | 10.70 | 10.25 | 10.63 | 10.63 | 120,373 |
| 12 Apr 2024 | 10.63 | 10.70 | 10.26 | 10.63 | 10.63 | 294,241 |
| 11 Apr 2024 | 10.75 | 11.00 | 10.50 | 10.38 | 10.38 | 378,425 |
| 10 Apr 2024 | 10.15 | 10.85 | 9.90 | 10.75 | 10.75 | 182,109 |
| 09 Apr 2024 | 10.50 | 10.45 | 10.15 | 10.15 | 10.15 | 114,984 |
| 08 Apr 2024 | 10.50 | 11.00 | 10.18 | 10.50 | 10.50 | 334,059 |
| 05 Apr 2024 | 10.75 | 10.70 | 10.15 | 10.45 | 10.45 | 237,898 |
| 04 Apr 2024 | 10.75 | 10.26 | 10.26 | 10.50 | 10.50 | 14,985 |
| 03 Apr 2024 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 667,341 |
| 02 Apr 2024 | 10.25 | 10.50 | 10.00 | 10.10 | 10.10 | 162,484 |
| 28 Mar 2024 | 10.50 | 11.00 | 10.00 | 10.10 | 10.10 | 357,197 |
| 27 Mar 2024 | 10.50 | 10.73 | 10.00 | 10.20 | 10.20 | 381,582 |
| 26 Mar 2024 | 10.25 | 10.48 | 10.06 | 10.30 | 10.30 | 480,181 |
| 25 Mar 2024 | 10.45 | 10.50 | 10.00 | 10.40 | 10.40 | 323,434 |
| 22 Mar 2024 | 10.65 | 10.80 | 10.48 | 10.45 | 10.45 | 117,673 |
| 21 Mar 2024 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | 555,757 |
| 20 Mar 2024 | 10.85 | 11.00 | 10.55 | 10.70 | 10.70 | 468,274 |
| 19 Mar 2024 | 10.75 | 11.00 | 10.50 | 10.85 | 10.85 | 17,964 |
| 18 Mar 2024 | 10.60 | 11.00 | 10.58 | 11.00 | 11.00 | 349,966 |
| 15 Mar 2024 | 10.60 | 10.84 | 10.33 | 10.60 | 10.60 | 149,517 |
| 14 Mar 2024 | 10.35 | 10.96 | 10.20 | 10.60 | 10.60 | 172,626 |
| 13 Mar 2024 | 10.75 | 11.00 | 10.15 | 10.50 | 10.50 | 506,881 |
| 12 Mar 2024 | 10.75 | 10.69 | 10.52 | 10.60 | 10.60 | 85,310 |
| 11 Mar 2024 | 10.75 | 10.73 | 10.70 | 10.75 | 10.75 | 63,657 |
| 08 Mar 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 349,600 |
| 07 Mar 2024 | 10.75 | 11.00 | 10.50 | 10.80 | 10.80 | 512,307 |
| 06 Mar 2024 | 10.75 | 11.00 | 10.56 | 11.00 | 11.00 | 271,738 |
| 05 Mar 2024 | 11.00 | 11.50 | 10.72 | 10.75 | 10.75 | 298,202 |
| 04 Mar 2024 | 10.75 | 11.20 | 10.77 | 11.00 | 11.00 | 378,156 |
| 01 Mar 2024 | 10.85 | 11.20 | 10.50 | 10.75 | 10.75 | 332,664 |
| 29 Feb 2024 | 11.00 | 11.50 | 10.74 | 11.00 | 11.00 | 243,966 |
| 28 Feb 2024 | 11.00 | 11.39 | 10.76 | 11.00 | 11.00 | 56,975 |
| 27 Feb 2024 | 10.75 | 11.00 | 10.64 | 10.95 | 10.95 | 151,579 |
| 26 Feb 2024 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | 220,548 |
| 23 Feb 2024 | 11.15 | 11.30 | 11.00 | 11.00 | 11.00 | 340,200 |
| 22 Feb 2024 | 11.05 | 11.30 | 10.80 | 11.20 | 11.20 | 619,451 |
| 21 Feb 2024 | 11.05 | 11.30 | 10.80 | 11.30 | 11.30 | 103,704 |
| 20 Feb 2024 | 11.15 | 11.30 | 10.82 | 10.90 | 10.90 | 184,211 |
| 19 Feb 2024 | 11.00 | 11.70 | 10.80 | 11.00 | 11.00 | 712,353 |
| 16 Feb 2024 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | 238,927 |
| 15 Feb 2024 | 10.40 | 11.24 | 10.40 | 10.90 | 10.90 | 546,128 |
| 14 Feb 2024 | 10.40 | 10.48 | 10.31 | 10.40 | 10.40 | 141,735 |
| 13 Feb 2024 | 10.75 | 11.00 | 10.10 | 10.40 | 10.40 | 639,048 |
| 12 Feb 2024 | 10.85 | 11.00 | 10.50 | 10.75 | 10.75 | 373,327 |
| 09 Feb 2024 | 11.10 | 11.00 | 10.70 | 10.85 | 10.85 | 265,895 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.