Opap (CR) Historical Data - OPAP

OPAP Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 21 2018 9.07 9.43 0.43 +4.78% 9.01 9.43 734,184
Sep 20 2018 9.1 9 -0.1 -1.1% 9 9.155 237,761
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 0.03 +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 0.01 +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 -0.22 -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 -0.24 -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 -0.03 -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 -0.2 -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 0.15 +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
Aug 20 2018 9.105 9.295 0.19 +2.09% 9.105 9.3699999 179,901
Aug 17 2018 9.09 9.105 0.05 +0.55% 9.08 9.2899999 336,006
Aug 16 2018 9.32 9.055 -0.25 -2.63% 8.99 9.345 586,295
Aug 15 2018 9.45 9.3 0.00 +0.00% 9.21 9.45 0
Aug 14 2018 9.45 9.3 0.03 +0.27% 9.21 9.45 212,268
Aug 13 2018 9.425 9.275 -0.23 -2.37% 9.275 9.59 268,333
Aug 10 2018 9.5 9.5 0.00 +0.00% 9.5 9.56 142,841
Aug 09 2018 9.6 9.5 -0.08 -0.84% 9.5 9.635 210,264
Aug 08 2018 9.58 9.58 0.08 +0.84% 9.505 9.6 48,662
Aug 07 2018 9.65 9.5 -0.15 -1.55% 9.49 9.65 196,666
Aug 06 2018 9.56 9.65 0.12 +1.21% 9.5 9.65 68,849
Aug 03 2018 9.45 9.535 0.19 +1.98% 9.385 9.55 187,029
Aug 02 2018 9.45 9.35 -0.17 -1.79% 9.325 9.45 247,421
Aug 01 2018 9.53 9.52 -0.03 -0.26% 9.405 9.59 109,685
Jul 31 2018 9.51 9.545 -0.06 -0.57% 9.46 9.64 484,134
Jul 30 2018 9.555 9.6 0.13 +1.32% 9.34 9.6 221,558
Jul 27 2018 9.465 9.475 -0.07 -0.73% 9.38 9.5399999 149,472
Jul 26 2018 9.455 9.545 0.09 +0.95% 9.43 9.57 135,835
Jul 25 2018 9.6 9.455 -0.15 -1.51% 9.455 9.645 142,590
Jul 24 2018 9.55 9.6 -0.05 -0.52% 9.5 9.71 243,525
Jul 23 2018 9.66 9.65 0.14 +1.47% 9.515 9.695 134,270
Jul 20 2018 9.7 9.51 -0.22 -2.21% 9.455 9.74 385,709
Jul 19 2018 9.7 9.725 0.03 +0.26% 9.695 9.845 86,123
Jul 18 2018 9.7449999 9.7 -0.05 -0.46% 9.7 9.9 147,090
Jul 17 2018 9.74 9.7449999 -0.11 -1.07% 9.72 9.85 63,782
Jul 16 2018 9.83 9.85 0.02 +0.20% 9.75 9.875 49,242
Jul 13 2018 9.695 9.83 0.15 +1.50% 9.66 9.835 151,931
Jul 12 2018 9.635 9.685 -0.02 -0.15% 9.635 9.81 189,576
Jul 11 2018 9.85 9.7 -0.15 -1.52% 9.625 9.85 290,959
Jul 10 2018 9.65 9.85 0.20 +2.07% 9.6 9.855 372,634
Jul 09 2018 9.505 9.65 0.11 +1.15% 9.505 9.77 142,525
Jul 06 2018 9.5 9.5399999 -0.08 -0.83% 9.48 9.65 125,853
Jul 05 2018 9.44 9.6199999 0.18 +1.91% 9.36 9.6199999 151,681
Jul 04 2018 9.3 9.44 0.14 +1.51% 9.3 9.95 132,156
Jul 03 2018 9.47 9.3 -0.17 -1.8% 9.3 9.645 176,524
Jul 02 2018 9.69 9.47 -0.21 -2.17% 9.47 9.7 294,445
Jun 29 2018 9.58 9.68 0.19 +1.95% 9.5 9.72 890,532
Jun 28 2018 9.61 9.4949999 -0.18 -1.81% 9.3699999 9.66 516,617
Jun 27 2018 9.67 9.67 0.00 +0.00% 9.56 9.72 273,109
Jun 26 2018 9.6 9.67 0.22 +2.33% 9.5 9.67 266,747
Jun 25 2018 9.4 9.45 0.05 +0.53% 9.36 9.675 194,828
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:42 V: D:20180923 06:17:47