Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Opg Power Ventures Plc (OPG)
Opg Power Ventures Plc (OPG) Historical

OPG Opg Power Ventures Plc

10.625

0.00 (0.00%)

Apr 26 2024 - Closed

Delayed by 15 minutes

OPG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	10.625	0.00	0.00%	10.625	10.80	10.575	438,290
Apr 25 2024	10.625	0.13	1.19%	10.625	10.70	10.575	272,199
Apr 24 2024	10.50	0.05	0.48%	10.625	10.725	10.35	127,548
Apr 23 2024	10.45	0.00	0.00%	10.625	10.80	10.375	244,497
Apr 22 2024	10.45	-0.30	-2.79%	10.75	10.875	10.45	770,513
Apr 19 2024	10.75	0.13	1.18%	10.625	10.75	10.575	604,468
Apr 18 2024	10.625	0.00	0.00%	10.625	10.625	10.575	103,664
Apr 17 2024	10.625	0.00	0.00%	10.625	10.75	10.625	8,359
Apr 16 2024	10.625	0.00	0.00%	10.625	10.75	10.625	30,962
Apr 15 2024	10.625	0.00	0.00%	10.625	10.80	10.625	120,373
Apr 12 2024	10.625	0.25	2.41%	10.625	10.75	10.625	294,241
Apr 11 2024	10.375	-0.38	-3.49%	10.75	10.75	10.375	378,425
Apr 10 2024	10.75	0.60	5.91%	10.15	10.75	10.15	182,109
Apr 09 2024	10.15	-0.35	-3.33%	10.50	10.875	10.15	114,984
Apr 08 2024	10.50	0.05	0.48%	10.50	10.725	10.45	334,059
Apr 05 2024	10.45	-0.05	-0.48%	10.75	10.75	10.45	237,898
Apr 04 2024	10.50	0.00	0.00%	10.75	10.95	10.45	24,985
Apr 03 2024	10.50	0.40	3.96%	10.25	10.50	10.00	667,341
Apr 02 2024	10.10	0.00	0.00%	10.25	10.30	10.10	162,484
Mar 28 2024	10.10	-0.10	-0.98%	10.50	10.50	10.00	357,197
Mar 27 2024	10.20	-0.10	-0.97%	10.50	10.50	10.00	381,582
Mar 26 2024	10.30	-0.10	-0.96%	10.25	10.50	10.25	480,181
Mar 25 2024	10.40	-0.05	-0.48%	10.45	10.45	10.25	323,434
Mar 22 2024	10.45	-0.25	-2.34%	10.65	10.65	10.35	117,673
Mar 21 2024	10.70	0.00	0.00%	11.00	11.00	10.65	555,757
Mar 20 2024	10.70	-0.15	-1.38%	10.85	11.00	10.70	468,274
Mar 19 2024	10.85	-0.15	-1.36%	10.75	11.00	10.75	17,964
Mar 18 2024	11.00	0.40	3.77%	10.60	11.00	10.60	349,966
Mar 15 2024	10.60	0.00	0.00%	10.60	10.65	10.40	149,517
Mar 14 2024	10.60	0.10	0.95%	10.35	10.60	10.25	172,626
Mar 13 2024	10.50	-0.10	-0.94%	10.75	10.75	10.25	506,881
Mar 12 2024	10.60	-0.15	-1.40%	10.75	10.75	10.60	85,310
Mar 11 2024	10.75	0.00	0.00%	10.75	10.75	10.75	63,657
Mar 08 2024	10.75	-0.05	-0.46%	10.75	10.90	10.75	349,600
Mar 07 2024	10.80	-0.20	-1.82%	10.75	10.90	10.75	512,307
Mar 06 2024	11.00	0.25	2.33%	10.75	11.00	10.75	271,738
Mar 05 2024	10.75	-0.25	-2.27%	11.00	11.00	10.70	298,202
Mar 04 2024	11.00	0.25	2.33%	10.75	11.00	10.75	378,156
Mar 01 2024	10.75	-0.25	-2.27%	10.85	10.85	10.75	332,664
Feb 29 2024	11.00	0.00	0.00%	11.00	11.00	10.75	243,966
Feb 28 2024	11.00	0.05	0.46%	11.00	11.20	11.00	56,975
Feb 27 2024	10.95	0.20	1.86%	10.75	11.00	10.75	151,579
Feb 26 2024	10.75	-0.25	-2.27%	11.25	11.35	10.75	220,548
Feb 23 2024	11.00	-0.20	-1.79%	11.15	11.20	11.00	340,200
Feb 22 2024	11.20	-0.10	-0.88%	11.05	11.25	11.05	469,451
Feb 21 2024	11.30	0.40	3.67%	11.05	11.30	11.05	103,704
Feb 20 2024	10.90	-0.10	-0.91%	11.15	11.15	10.90	184,211
Feb 19 2024	11.00	0.00	0.00%	11.00	11.60	10.75	712,353
Feb 16 2024	11.00	0.10	0.92%	11.00	11.00	10.75	238,927
Feb 15 2024	10.90	0.50	4.81%	10.40	11.00	10.35	546,128
Feb 14 2024	10.40	0.00	0.00%	10.40	10.40	10.40	141,735
Feb 13 2024	10.40	-0.35	-3.26%	10.75	10.85	10.40	639,048
Feb 12 2024	10.75	-0.10	-0.92%	10.85	10.85	10.75	373,327
Feb 09 2024	10.85	0.00	0.00%	11.10	11.10	10.85	265,895
Feb 08 2024	10.85	0.00	0.00%	11.10	11.25	10.85	20,225
Feb 07 2024	10.85	0.35	3.33%	10.50	10.85	10.50	470,699
Feb 06 2024	10.50	-0.20	-1.87%	10.50	10.75	10.25	567,609
Feb 05 2024	10.70	-0.40	-3.60%	11.10	11.15	10.50	462,673
Feb 02 2024	11.10	0.00	0.00%	11.10	11.15	11.10	95,813
Feb 01 2024	11.10	-0.15	-1.33%	11.00	11.20	10.85	611,953
Jan 31 2024	11.25	0.50	4.65%	10.75	11.25	10.75	126,190
Jan 30 2024	10.75	-0.25	-2.27%	11.00	11.10	10.75	282,280
Jan 29 2024	11.00	0.15	1.38%	10.85	11.00	10.85	85,787

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