Opap (CR) Historical Data - OPAP

OPAP Historical Prices

Date Open Close Change Change (%) Low High Volume
Nov 16 2018 8.55 8.2 -0.27 -3.19% 8.2 8.565 254,173
Nov 15 2018 8.5399999 8.47 0.00 +0.00% 8.45 8.59 211,317
Nov 14 2018 8.5399999 8.47 -0.07 -0.82% 8.455 8.5399999 123,210
Nov 13 2018 8.385 8.5399999 0.00 +0.00% 8.385 8.57 0
Nov 13 2018 8.385 8.5399999 0.14 +1.73% 8.385 8.57 268,861
Nov 12 2018 8.38 8.395 -0.01 -0.06% 8.36 8.445 237,369
Nov 09 2018 8.39 8.4 -0.01 -0.06% 8.36 8.5 237,138
Nov 08 2018 8.4 8.405 0.00 +0.00% 8.39 8.565 0
Nov 08 2018 8.4 8.405 0.00 +0.06% 8.39 8.565 238,046
Nov 07 2018 8.38 8.4 0.02 +0.24% 8.365 8.5 256,893
Nov 06 2018 8.27 8.38 0.00 +0.00% 8.27 8.4949999 0
Nov 06 2018 8.27 8.38 0.01 +0.12% 8.27 8.4949999 238,543
Nov 05 2018 8.27 8.3699999 0.06 +0.72% 8.205 8.3699999 169,680
Nov 02 2018 8.2 8.31 0.23 +2.78% 8.085 8.32 471,569
Nov 01 2018 8.3 8.085 0.00 +0.00% 8.085 8.44 0
Nov 01 2018 8.3 8.085 -0.22 -2.59% 8.085 8.44 726,602
Oct 31 2018 8.22 8.3 0.00 +0.00% 8.155 8.3 0
Oct 31 2018 8.22 8.3 0.10 +1.22% 8.155 8.3 628,439
Oct 30 2018 8.36 8.2 -0.2 -2.38% 8.2 8.3699999 226,300
Oct 29 2018 8.33 8.4 0.07 +0.84% 8.315 8.41 153,025
Oct 26 2018 8.395 8.33 0.00 +0.00% 8.225 8.445 0
Oct 26 2018 8.395 8.33 -0.07 -0.77% 8.225 8.445 365,827
Oct 25 2018 8.515 8.395 0.00 +0.00% 8.32 8.545 0
Oct 25 2018 8.515 8.395 -0.11 -1.24% 8.32 8.545 345,166
Oct 24 2018 8.51 8.5 -0.04 -0.47% 8.5 8.6 412,600
Oct 23 2018 8.55 8.5399999 -0.07 -0.81% 8.515 8.65 478,653
Oct 22 2018 8.5399999 8.61 0.00 +0.00% 8.5 8.69 0
Oct 22 2018 8.5399999 8.61 0.07 +0.82% 8.5 8.69 583,517
Oct 19 2018 8.65 8.5399999 0.01 +0.12% 8.52 8.65 268,377
Oct 18 2018 8.52 8.53 0.01 +0.12% 8.44 8.625 665,737
Oct 17 2018 8.57 8.52 -0.05 -0.58% 8.45 8.57 661,180
Oct 16 2018 8.3 8.57 0.00 +0.00% 8.3 8.57 0
Oct 16 2018 8.3 8.57 0.27 +3.25% 8.3 8.57 143,793
Oct 15 2018 8.195 8.3 0.11 +1.28% 8.14 8.45 1,723,949
Oct 12 2018 8.36 8.195 0.00 +0.00% 8.195 8.3699999 0
Oct 12 2018 8.36 8.195 -0.18 -2.09% 8.195 8.3699999 862,921
Oct 11 2018 8.38 8.3699999 -0.1 -1.12% 8.205 8.48 963,906
Oct 10 2018 8.525 8.465 0.00 +0.00% 8.465 8.695 0
Oct 10 2018 8.525 8.465 0.04 +0.53% 8.465 8.695 587,709
Oct 09 2018 8.69 8.42 -0.18 -2.09% 8.42 8.75 679,733
Oct 08 2018 8.6 8.6 0.00 +0.00% 8.41 8.7 0
Oct 08 2018 8.6 8.6 0.00 +0.00% 8.41 8.7 416,014
Oct 05 2018 8.89 8.6 -0.29 -3.26% 8.6 8.89 806,066
Oct 04 2018 8.9 8.89 0.13 +1.48% 8.81 8.99 303,025
Oct 03 2018 8.86 8.76 -0.1 -1.13% 8.7 9.045 820,658
Oct 02 2018 9.01 8.86 0.00 +0.00% 8.8 9.02 0
Oct 02 2018 9.01 8.86 -0.14 -1.56% 8.8 9.02 834,357
Oct 01 2018 9.11 9 -0.04 -0.44% 9 9.15 428,607
Sep 28 2018 9.58 9.0399999 -0.54 -5.64% 8.98 9.58 1,134,206
Sep 27 2018 9.6 9.58 -0.16 -1.64% 9.44 9.705 737,098
Sep 26 2018 9.6 9.74 0.09 +0.93% 9.525 9.74 285,788
Sep 25 2018 9.48 9.65 0.00 +0.00% 9.405 9.65 0
Sep 25 2018 9.48 9.65 0.27 +2.88% 9.405 9.65 487,805
Sep 24 2018 9.46 9.38 0.00 +0.00% 9.305 9.48 0
Sep 24 2018 9.46 9.38 -0.05 -0.53% 9.305 9.48 230,133
Sep 21 2018 9.07 9.43 0.43 +4.78% 9.01 9.43 734,184
Sep 20 2018 9.1 9 0.00 +0.00% 9 9.155 0
Sep 20 2018 9.1 9 -0.1 -1.1% 9 9.155 237,761
Sep 19 2018 9.025 9.1 0.00 +0.00% 9.015 9.16 0
Sep 19 2018 9.025 9.1 0.17 +1.96% 9.015 9.16 262,870
Sep 18 2018 9.02 8.925 -0.09 -0.94% 8.925 9.045 243,310
Sep 17 2018 9 9.01 0.01 +0.11% 9 9.075 298,440
Sep 14 2018 9.09 9 0.00 +0.00% 8.92 9.09 284,318
Sep 13 2018 9.1199999 9 -0.05 -0.55% 8.895 9.145 471,202
Sep 12 2018 9.065 9.05 0.00 +0.00% 9 9.185 0
Sep 12 2018 9.065 9.05 0.03 +0.33% 9 9.185 310,586
Sep 11 2018 9.13 9.02 -0.11 -1.2% 8.9 9.2 331,011
Sep 10 2018 9 9.13 0.23 +2.58% 9 9.22 220,215
Sep 07 2018 8.84 8.9 0.00 +0.00% 8.84 9.06 0
Sep 07 2018 8.84 8.9 0.01 +0.11% 8.84 9.06 777,072
Sep 06 2018 9.055 8.89 -0.13 -1.44% 8.72 9.07 674,506
Sep 05 2018 9.275 9.02 -0.2 -2.17% 9.02 9.32 362,205
Sep 04 2018 9.47 9.22 0.00 +0.00% 9.2 9.47 0
Sep 04 2018 9.47 9.22 -0.22 -2.28% 9.2 9.47 304,229
Sep 03 2018 9.34 9.435 0.18 +1.94% 9.335 9.48 171,662
Aug 31 2018 9.41 9.255 0.00 +0.00% 9.2 9.44 0
Aug 31 2018 9.41 9.255 -0.24 -2.48% 9.2 9.44 706,651
Aug 30 2018 9.59 9.49 -0.06 -0.58% 9.42 9.59 166,514
Aug 29 2018 9.455 9.545 0.00 +0.00% 9.45 9.6199999 0
Aug 29 2018 9.455 9.545 -0.03 -0.26% 9.45 9.6199999 84,733
Aug 28 2018 9.55 9.57 0.09 +0.95% 9.4149999 9.57 184,910
Aug 27 2018 9.49 9.48 0.03 +0.32% 9.44 9.645 126,048
Aug 24 2018 9.645 9.45 0.00 +0.00% 9.45 9.645 0
Aug 24 2018 9.645 9.45 -0.2 -2.02% 9.45 9.645 127,523
Aug 23 2018 9.425 9.645 0.20 +2.06% 9.355 9.645 485,165
Aug 22 2018 9.3 9.45 0.00 +0.00% 9.25 9.45 0
Aug 22 2018 9.3 9.45 0.15 +1.61% 9.25 9.45 165,706
Aug 21 2018 9.24 9.3 0.01 +0.05% 9.22 9.44 290,321
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:33 V: D:20181119 04:56:13