OPG Power Ventures PLC (OPG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 08 Feb 2024 | 11.10 | 11.00 | 10.70 | 10.85 | 10.85 | 20,225 |
| 07 Feb 2024 | 10.50 | 11.00 | 10.41 | 10.85 | 10.85 | 470,699 |
| 06 Feb 2024 | 10.50 | 10.80 | 10.00 | 10.50 | 10.50 | 567,609 |
| 05 Feb 2024 | 11.10 | 11.50 | 10.28 | 10.70 | 10.70 | 462,673 |
| 02 Feb 2024 | 11.10 | 11.50 | 10.77 | 11.10 | 11.10 | 95,813 |
| 01 Feb 2024 | 11.00 | 11.50 | 10.70 | 11.10 | 11.10 | 611,953 |
| 31 Jan 2024 | 10.75 | 11.14 | 10.50 | 11.25 | 11.25 | 126,190 |
| 30 Jan 2024 | 11.00 | 11.14 | 10.50 | 10.75 | 10.75 | 282,280 |
| 29 Jan 2024 | 10.85 | 11.50 | 10.20 | 11.00 | 11.00 | 85,787 |
| 26 Jan 2024 | 10.85 | 10.90 | 10.20 | 10.85 | 10.85 | 186,011 |
| 25 Jan 2024 | 10.60 | 10.85 | 10.20 | 10.85 | 10.85 | 125,597 |
| 24 Jan 2024 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | 99,730 |
| 23 Jan 2024 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | 55,439 |
| 22 Jan 2024 | 10.60 | 11.00 | 10.40 | 10.80 | 10.80 | 75,267 |
| 19 Jan 2024 | 10.60 | 10.65 | 10.20 | 10.50 | 10.50 | 105,812 |
| 18 Jan 2024 | 10.45 | 10.92 | 10.27 | 10.50 | 10.50 | 278,192 |
| 17 Jan 2024 | 10.75 | 10.91 | 10.31 | 10.40 | 10.40 | 585,581 |
| 16 Jan 2024 | 11.10 | 11.50 | 10.73 | 10.85 | 10.85 | 205,281 |
| 15 Jan 2024 | 11.00 | 11.00 | 10.50 | 10.85 | 10.85 | 267,013 |
| 12 Jan 2024 | 11.10 | 11.00 | 10.85 | 10.90 | 10.90 | 301,075 |
| 11 Jan 2024 | 10.95 | 11.50 | 10.88 | 11.00 | 11.00 | 73,602 |
| 10 Jan 2024 | 11.10 | 11.50 | 10.77 | 10.95 | 10.95 | 271,915 |
| 09 Jan 2024 | 11.50 | 11.50 | 10.91 | 11.50 | 11.50 | 369,199 |
| 08 Jan 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 115,501 |
| 05 Jan 2024 | 11.35 | 11.55 | 10.70 | 11.50 | 11.50 | 32,568 |
| 04 Jan 2024 | 11.10 | 11.80 | 10.70 | 11.80 | 11.80 | 55,802 |
| 03 Jan 2024 | 10.75 | 11.37 | 10.50 | 11.10 | 11.10 | 434,188 |
| 02 Jan 2024 | 11.00 | 11.50 | 10.50 | 10.80 | 10.80 | 260,462 |
| 29 Dec 2023 | 11.00 | 11.22 | 10.68 | 10.80 | 10.80 | 313,940 |
| 28 Dec 2023 | 11.15 | 12.00 | 10.50 | 11.00 | 11.00 | 720,627 |
| 27 Dec 2023 | 11.25 | 12.00 | 10.77 | 11.15 | 11.15 | 838,530 |
| 22 Dec 2023 | 12.35 | 12.50 | 11.00 | 11.25 | 11.25 | 867,634 |
| 21 Dec 2023 | 12.60 | 12.50 | 12.00 | 12.10 | 12.10 | 611,210 |
| 20 Dec 2023 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | 594,707 |
| 19 Dec 2023 | 12.35 | 13.00 | 12.26 | 12.60 | 12.60 | 444,552 |
| 18 Dec 2023 | 12.35 | 13.00 | 12.20 | 12.50 | 12.50 | 364,400 |
| 15 Dec 2023 | 13.15 | 13.50 | 12.06 | 12.30 | 12.30 | 1,665,040 |
| 14 Dec 2023 | 13.00 | 13.70 | 12.85 | 13.50 | 13.50 | 512,831 |
| 13 Dec 2023 | 13.50 | 14.50 | 12.50 | 13.20 | 13.20 | 837,559 |
| 12 Dec 2023 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 192,466 |
| 11 Dec 2023 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | 371,472 |
| *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.