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:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 10.70 | 10.73 | 10.50 | 10.60 | 10.60 | 299,429 |
| May 08, 2024 | 10.75 | 11.00 | 10.55 | 10.70 | 10.70 | 563,942 |
| May 07, 2024 | 10.88 | 10.99 | 10.62 | 10.80 | 10.80 | 284,559 |
| May 03, 2024 | 10.88 | 11.00 | 10.75 | 10.90 | 10.90 | 978,621 |
| May 02, 2024 | 10.88 | 10.97 | 10.75 | 10.88 | 10.88 | 542,702 |
| May 01, 2024 | 10.75 | 11.00 | 10.60 | 10.75 | 10.75 | 527,831 |
| Apr 30, 2024 | 10.75 | 10.87 | 10.50 | 10.75 | 10.75 | 250,600 |
| Apr 29, 2024 | 10.63 | 11.00 | 10.50 | 10.75 | 10.75 | 389,068 |
| Apr 26, 2024 | 10.63 | 11.00 | 10.25 | 10.63 | 10.63 | 438,290 |
| Apr 25, 2024 | 10.63 | 10.75 | 10.30 | 10.63 | 10.63 | 272,199 |
| Apr 24, 2024 | 10.63 | 11.00 | 10.25 | 10.50 | 10.50 | 127,548 |
| Apr 23, 2024 | 10.63 | 11.00 | 10.25 | 10.45 | 10.45 | 244,497 |
| Apr 22, 2024 | 10.75 | 11.00 | 10.31 | 10.45 | 10.45 | 770,513 |
| Apr 19, 2024 | 10.63 | 10.81 | 10.41 | 10.75 | 10.75 | 604,468 |
| Apr 18, 2024 | 10.63 | 10.39 | 10.30 | 10.63 | 10.63 | 103,664 |
| Apr 17, 2024 | 10.63 | 11.00 | 10.25 | 10.63 | 10.63 | 8,359 |
| Apr 16, 2024 | 10.63 | 10.50 | 10.29 | 10.63 | 10.63 | 30,962 |
| Apr 15, 2024 | 10.63 | 10.70 | 10.25 | 10.63 | 10.63 | 120,373 |
| Apr 12, 2024 | 10.63 | 10.70 | 10.26 | 10.63 | 10.63 | 294,241 |
| Apr 11, 2024 | 10.75 | 11.00 | 10.50 | 10.38 | 10.38 | 378,425 |
| Apr 10, 2024 | 10.15 | 10.85 | 9.90 | 10.75 | 10.75 | 182,109 |
| Apr 09, 2024 | 10.50 | 10.45 | 10.15 | 10.15 | 10.15 | 114,984 |
| Apr 08, 2024 | 10.50 | 11.00 | 10.18 | 10.50 | 10.50 | 334,059 |
| Apr 05, 2024 | 10.75 | 10.70 | 10.15 | 10.45 | 10.45 | 237,898 |
| Apr 04, 2024 | 10.75 | 10.26 | 10.26 | 10.50 | 10.50 | 14,985 |
| Apr 03, 2024 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 667,341 |
| Apr 02, 2024 | 10.25 | 10.50 | 10.00 | 10.10 | 10.10 | 162,484 |
| Mar 28, 2024 | 10.50 | 11.00 | 10.00 | 10.10 | 10.10 | 357,197 |
| Mar 27, 2024 | 10.50 | 10.73 | 10.00 | 10.20 | 10.20 | 381,582 |
| Mar 26, 2024 | 10.25 | 10.48 | 10.06 | 10.30 | 10.30 | 480,181 |
| Mar 25, 2024 | 10.45 | 10.50 | 10.00 | 10.40 | 10.40 | 323,434 |
| Mar 22, 2024 | 10.65 | 10.80 | 10.48 | 10.45 | 10.45 | 117,673 |
| Mar 21, 2024 | 11.00 | 11.00 | 10.50 | 10.70 | 10.70 | 555,757 |
| Mar 20, 2024 | 10.85 | 11.00 | 10.55 | 10.70 | 10.70 | 468,274 |
| Mar 19, 2024 | 10.75 | 11.00 | 10.50 | 10.85 | 10.85 | 17,964 |
| Mar 18, 2024 | 10.60 | 11.00 | 10.58 | 11.00 | 11.00 | 349,966 |
| Mar 15, 2024 | 10.60 | 10.84 | 10.33 | 10.60 | 10.60 | 149,517 |
| Mar 14, 2024 | 10.35 | 10.96 | 10.20 | 10.60 | 10.60 | 172,626 |
| Mar 13, 2024 | 10.75 | 11.00 | 10.15 | 10.50 | 10.50 | 506,881 |
| Mar 12, 2024 | 10.75 | 10.69 | 10.52 | 10.60 | 10.60 | 85,310 |
| Mar 11, 2024 | 10.75 | 10.73 | 10.70 | 10.75 | 10.75 | 63,657 |
| Mar 08, 2024 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 349,600 |
| Mar 07, 2024 | 10.75 | 11.00 | 10.50 | 10.80 | 10.80 | 512,307 |
| Mar 06, 2024 | 10.75 | 11.00 | 10.56 | 11.00 | 11.00 | 271,738 |
| Mar 05, 2024 | 11.00 | 11.50 | 10.72 | 10.75 | 10.75 | 298,202 |
| Mar 04, 2024 | 10.75 | 11.20 | 10.77 | 11.00 | 11.00 | 378,156 |
| Mar 01, 2024 | 10.85 | 11.20 | 10.50 | 10.75 | 10.75 | 332,664 |
| Feb 29, 2024 | 11.00 | 11.50 | 10.74 | 11.00 | 11.00 | 243,966 |
| Feb 28, 2024 | 11.00 | 11.39 | 10.76 | 11.00 | 11.00 | 56,975 |
| Feb 27, 2024 | 10.75 | 11.00 | 10.64 | 10.95 | 10.95 | 151,579 |
| Feb 26, 2024 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | 220,548 |
| Feb 23, 2024 | 11.15 | 11.30 | 11.00 | 11.00 | 11.00 | 340,200 |
| Feb 22, 2024 | 11.05 | 11.30 | 10.80 | 11.20 | 11.20 | 619,451 |
| Feb 21, 2024 | 11.05 | 11.30 | 10.80 | 11.30 | 11.30 | 103,704 |
| Feb 20, 2024 | 11.15 | 11.30 | 10.82 | 10.90 | 10.90 | 184,211 |
| Feb 19, 2024 | 11.00 | 11.70 | 10.80 | 11.00 | 11.00 | 712,353 |
| Feb 16, 2024 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | 238,927 |
| Feb 15, 2024 | 10.40 | 11.24 | 10.40 | 10.90 | 10.90 | 546,128 |
| Feb 14, 2024 | 10.40 | 10.48 | 10.31 | 10.40 | 10.40 | 141,735 |
| Feb 13, 2024 | 10.75 | 11.00 | 10.10 | 10.40 | 10.40 | 639,048 |
| Feb 12, 2024 | 10.85 | 11.00 | 10.50 | 10.75 | 10.75 | 373,327 |
| Feb 09, 2024 | 11.10 | 11.00 | 10.70 | 10.85 | 10.85 | 265,895 |
| Feb 08, 2024 | 11.10 | 11.00 | 10.70 | 10.85 | 10.85 | 20,225 |
| Feb 07, 2024 | 10.50 | 11.00 | 10.41 | 10.85 | 10.85 | 470,699 |
| Feb 06, 2024 | 10.50 | 10.80 | 10.00 | 10.50 | 10.50 | 567,609 |
| Feb 05, 2024 | 11.10 | 11.50 | 10.28 | 10.70 | 10.70 | 462,673 |
| Feb 02, 2024 | 11.10 | 11.50 | 10.77 | 11.10 | 11.10 | 95,813 |
| Feb 01, 2024 | 11.00 | 11.50 | 10.70 | 11.10 | 11.10 | 611,953 |
| Jan 31, 2024 | 10.75 | 11.14 | 10.50 | 11.25 | 11.25 | 126,190 |
| Jan 30, 2024 | 11.00 | 11.14 | 10.50 | 10.75 | 10.75 | 282,280 |
| Jan 29, 2024 | 10.85 | 11.50 | 10.20 | 11.00 | 11.00 | 85,787 |
| Jan 26, 2024 | 10.85 | 10.90 | 10.20 | 10.85 | 10.85 | 186,011 |
| Jan 25, 2024 | 10.60 | 10.85 | 10.20 | 10.85 | 10.85 | 125,597 |
| Jan 24, 2024 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | 99,730 |
| Jan 23, 2024 | 10.60 | 11.00 | 10.20 | 10.60 | 10.60 | 55,439 |
| Jan 22, 2024 | 10.60 | 11.00 | 10.40 | 10.80 | 10.80 | 75,267 |
| Jan 19, 2024 | 10.60 | 10.65 | 10.20 | 10.50 | 10.50 | 105,812 |
| Jan 18, 2024 | 10.45 | 10.92 | 10.27 | 10.50 | 10.50 | 278,192 |
| Jan 17, 2024 | 10.75 | 10.91 | 10.31 | 10.40 | 10.40 | 585,581 |
| Jan 16, 2024 | 11.10 | 11.50 | 10.73 | 10.85 | 10.85 | 205,281 |
| Jan 15, 2024 | 11.00 | 11.00 | 10.50 | 10.85 | 10.85 | 267,013 |
| Jan 12, 2024 | 11.10 | 11.00 | 10.85 | 10.90 | 10.90 | 301,075 |
| Jan 11, 2024 | 10.95 | 11.50 | 10.88 | 11.00 | 11.00 | 73,602 |
| Jan 10, 2024 | 11.10 | 11.50 | 10.77 | 10.95 | 10.95 | 271,915 |
| Jan 09, 2024 | 11.50 | 11.50 | 10.91 | 11.50 | 11.50 | 369,199 |
| Jan 08, 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 115,501 |
| Jan 05, 2024 | 11.35 | 11.55 | 10.70 | 11.50 | 11.50 | 32,568 |
| Jan 04, 2024 | 11.10 | 11.80 | 10.70 | 11.80 | 11.80 | 55,802 |
| Jan 03, 2024 | 10.75 | 11.37 | 10.50 | 11.10 | 11.10 | 434,188 |
| Jan 02, 2024 | 11.00 | 11.50 | 10.50 | 10.80 | 10.80 | 260,462 |
| Dec 29, 2023 | 11.00 | 11.22 | 10.68 | 10.80 | 10.80 | 313,940 |
| Dec 28, 2023 | 11.15 | 12.00 | 10.50 | 11.00 | 11.00 | 720,627 |
| Dec 27, 2023 | 11.25 | 12.00 | 10.77 | 11.15 | 11.15 | 838,530 |
| Dec 22, 2023 | 12.35 | 12.50 | 11.00 | 11.25 | 11.25 | 867,634 |
| Dec 21, 2023 | 12.60 | 12.50 | 12.00 | 12.10 | 12.10 | 611,210 |
| Dec 20, 2023 | 12.60 | 13.00 | 12.20 | 12.60 | 12.60 | 594,707 |
| Dec 19, 2023 | 12.35 | 13.00 | 12.26 | 12.60 | 12.60 | 444,552 |
| Dec 18, 2023 | 12.35 | 13.00 | 12.20 | 12.50 | 12.50 | 364,400 |
| Dec 15, 2023 | 13.15 | 13.50 | 12.06 | 12.30 | 12.30 | 1,665,040 |
| Dec 14, 2023 | 13.00 | 13.70 | 12.85 | 13.50 | 13.50 | 512,831 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.