Opg Power Ventures Plc (OPG.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 5.12820512821 | 9.75 | 10.25 | 9.75 | 9974 | 10.25 | DE |
| 4 | -1 | -8.88888888889 | 11.25 | 11.25 | 9.75 | 79565 | 10.24827656 | DE |
| 12 | -0.3 | -2.84360189573 | 10.55 | 12.38 | 9.75 | 86595 | 10.86591645 | DE |
| 26 | -1 | -8.88888888889 | 11.25 | 12.38 | 9.35 | 74616 | 10.94689754 | DE |
| 52 | 1.75 | 20.5882352941 | 8.5 | 14.25 | 7.75 | 78420 | 11.09826397 | DE |
| 156 | -3.75 | -26.7857142857 | 14 | 15.485 | 5.55 | 99848 | 8.7740015 | DE |
| 260 | -6.5 | -38.8059701493 | 16.75 | 21.98 | 5.55 | 83790 | 10.42346915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720103580 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1720020540 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1719934080 | 10.25 | 0.5 | 5.13 | 9.75 | 10.25 | 9.75 | 9974 |
| 1719847500 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719585240 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719502140 | 9.75 | 0 | 0.00 | 9.75 | 10.0275 | 9.75 | 33085 |
| 1719415980 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1719329280 | 9.75 | 0 | 0.00 | 9.75 | 10.288 | 9.75 | 50041 |
| 1719242880 | 9.75 | 0 | 0.00 | 9.75 | 10.055 | 9.75 | 9994 |
| 1718983740 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1718894280 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1718807460 | 9.75 | -0.5 | -4.88 | 10.25 | 10.25 | 9.75 | 8120 |
| 1718724540 | 10.25 | 0 | 0.00 | 10.25 | 10.362 | 10.0661 | 32457 |
| 1718634720 | 10.25 | 0.05 | 0.49 | 10.25 | 10.25 | 10.25 | 0 |
| 1718378940 | 10.2 | -0.05 | -0.49 | 10.25 | 10.25 | 10.085 | 358000 |
| 1718292600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1718203020 | 10.25 | -0.5 | -4.65 | 10.75 | 10.75 | 10.25 | 0 |
| 1718119740 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1718029980 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1717770780 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.555 | 134846 |
| 1717684800 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1717600500 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.555 | 10000 |
| 1717514760 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.5275 | 153358 |
| 1717428540 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.66 | 71892 |
| 1717166580 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.735 | 60420 |
| 1717079640 | 11.25 | 0.5 | 4.65 | 10.75 | 11.25 | 10.75 | 0 |
| 1716993360 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1716906960 | 10.75 | 0 | 0.00 | 10.75 | 11.329 | 10.75 | 22648 |
| 1716564600 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.75 | 8741 |
| 1716478140 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.05 | 38010 |
| 1716388620 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.136 | 58919 |
| 1716302280 | 11.25 | 0 | 0.00 | 11.25 | 11.44 | 11.25 | 15000 |
| 1716215640 | 11.25 | 0 | 0.00 | 11.25 | 11.265 | 11.0125 | 33852 |
| 1715956440 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1715870040 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.122 | 119233 |
| 1715786940 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1715700540 | 11.25 | 0.5 | 4.65 | 11.75 | 12.38 | 10.75 | 349164 |
| 1715614140 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1715355240 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.575 | 20513 |
| 1715265300 | 11.25 | 0.5 | 4.65 | 10.75 | 11.25 | 10.5075 | 215555 |
| 1715182020 | 10.75 | -0.5 | -4.44 | 11.25 | 11.25 | 10.54 | 141671 |
| 1715095740 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.755 | 68838 |
| 1714750020 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.8 | 77519 |
| 1714663440 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 10.949 | 89451 |
| 1714574280 | 11.25 | 0.5 | 4.65 | 10.75 | 11.25 | 10.75 | 167370 |
| 1714487880 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1714402080 | 10.75 | 0 | 0.00 | 10.75 | 11.25 | 10.59 | 43626 |
| 1714145400 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.619 | 56916 |
| 1714058940 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.38 | 9671 |
| 1713972360 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1713886080 | 10.75 | 0.35 | 3.37 | 10.75 | 10.75 | 10.3351 | 18725 |
| 1713799740 | 10.4 | -0.85 | -7.56 | 11.25 | 11.25 | 10.325 | 249787 |
| 1713537600 | 11.25 | 0.7 | 6.64 | 10.55 | 11.25 | 10.55 | 75000 |
| 1713453960 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1713365220 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1713281160 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1713192300 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.34 | 75000 |
| 1712936040 | 10.55 | 0 | 0.00 | 10.55 | 10.69 | 10.325 | 143433 |
| 1712845920 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1712759940 | 10.55 | 0 | 0.00 | 10.55 | 10.85 | 9.884 | 102508 |
| 1712673480 | 10.55 | -0.2 | -1.86 | 10.75 | 10.75 | 10.11 | 58307 |
| 1712587140 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1712327640 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.16 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
