Opap (CR) Historical Data - OPAP

OPAP Historical Prices

Date Open Close Change Change (%) Low High Volume
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
Jun 22 2018 9.53 9.4 0.03 +0.32% 9.2899999 9.7899999 865,582
Jun 21 2018 9.3 9.3699999 0.07 +0.75% 9.3 9.475 539,521
Jun 20 2018 9.55 9.3 -0.19 -2% 9.3 9.7 372,816
Jun 19 2018 9.555 9.49 -0.18 -1.86% 9.49 9.715 544,521
Jun 18 2018 9.61 9.67 -0.03 -0.31% 9.58 9.785 528,967
Jun 15 2018 9.605 9.7 0.01 +0.10% 9.605 9.83 806,886
Jun 14 2018 9.61 9.69 -0.01 -0.1% 9.535 9.775 439,929
Jun 13 2018 9.65 9.7 0.05 +0.52% 9.615 9.77 1,478,142
Jun 12 2018 9.5399999 9.65 0.11 +1.15% 9.5399999 9.73 932,038
Jun 11 2018 9.5399999 9.5399999 -0.11 -1.14% 9.5399999 9.7 241,386
Jun 08 2018 9.51 9.65 0.03 +0.31% 9.51 9.7 441,180
Jun 07 2018 9.55 9.6199999 0.02 +0.26% 9.55 9.68 672,560
Jun 06 2018 9.53 9.595 -0.03 -0.26% 9.49 9.66 281,979
Jun 05 2018 9.48 9.6199999 0.09 +0.94% 9.47 9.63 289,915
Jun 04 2018 9.44 9.53 0.08 +0.85% 9.36 9.7 151,810
Jun 01 2018 9.2 9.45 0.25 +2.72% 9.1645 9.59 569,374
May 31 2018 9.295 9.2 -0.04 -0.43% 9.13 9.42 1,615,588
May 30 2018 9.195 9.24 0.04 +0.49% 9.195 9.39 397,169
May 29 2018 9.34 9.195 -0.11 -1.18% 9.11 9.3699999 752,529
May 28 2018 9.57 9.305 0.00 +0.00% 9.28 9.595 0
May 25 2018 9.57 9.305 -0.24 -2.46% 9.28 9.595 381,842
May 24 2018 9.51 9.5399999 -0.01 -0.1% 9.465 9.63 321,498
May 23 2018 9.58 9.55 -0.03 -0.31% 9.45 9.645 497,752
May 22 2018 9.56 9.58 -0.04 -0.42% 9.45 9.76 445,930
May 21 2018 9.26 9.6199999 0.35 +3.83% 9.26 9.6199999 1,014,952
May 18 2018 9.23 9.265 0.03 +0.32% 9.22 9.46 500,384
May 17 2018 9.23 9.235 -0.01 -0.11% 9.125 9.32 372,631
May 16 2018 9.26 9.2449999 -0.08 -0.8% 9.105 9.43 609,929
May 15 2018 9.2899999 9.32 0.02 +0.22% 9.2 9.385 522,388
May 14 2018 9.4149999 9.3 -0.12 -1.22% 9.28 9.45 178,176
May 11 2018 9.46 9.4149999 -0.11 -1.1% 9.405 9.595 121,971
May 10 2018 9.48 9.52 0.11 +1.12% 9.38 9.52 163,770
May 09 2018 9.4 9.4149999 0.01 +0.16% 9.355 9.66 207,829
May 08 2018 9.355 9.4 0.04 +0.48% 9.225 9.47 536,771
May 07 2018 9.65 9.355 -0.4 -4.05% 9.355 9.65 256,730
May 04 2018 9.715 9.75 0.04 +0.36% 9.61 9.88 361,911
May 03 2018 9.9 9.715 -0.29 -2.85% 9.715 9.93 321,345
May 02 2018 9.96 10 0.07 +0.70% 9.91 10.03 624,004
May 01 2018 9.8699999 9.93 0.00 +0.00% 9.85 9.97 0
Apr 30 2018 9.8699999 9.93 0.12 +1.22% 9.85 9.97 613,075
Apr 27 2018 9.9 9.81 0.01 +0.10% 9.8 10.03 247,211
Apr 26 2018 9.77 9.8 0.03 +0.31% 9.7 9.93 513,950
Apr 25 2018 9.69 9.77 0.01 +0.10% 9.63 9.7899999 224,939
Apr 24 2018 9.73 9.76 0.03 +0.31% 9.72 9.84 284,677
Apr 23 2018 9.78 9.73 -0.05 -0.51% 9.7 9.8699999 174,505
Apr 20 2018 9.8 9.78 -0.02 -0.2% 9.5399999 9.8 300,966
Apr 19 2018 9.77 9.8 0.05 +0.51% 9.65 9.8699999 365,145
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:40 V: D:20180718 01:20:47