Opg Power Ventures Plc (OPG)
LSE
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 | -0.625 | -5.95238095238 | 10.5 | 10.5 | 9.875 | 122527 | 10.19546725 | DE |
| 4 | -0.25 | -2.46913580247 | 10.125 | 10.5 | 9.75 | 184602 | 10.18234076 | DE |
| 12 | -1 | -9.19540229885 | 10.875 | 12.375 | 9.75 | 390807 | 10.91004213 | DE |
| 26 | -0.725 | -6.83962264151 | 10.6 | 12.375 | 9.75 | 340058 | 10.80897741 | DE |
| 52 | 1.375 | 16.1764705882 | 8.5 | 14.25 | 8 | 355004 | 11.00427047 | DE |
| 156 | -2.375 | -19.387755102 | 12.25 | 15.5 | 5.65 | 414660 | 8.9972369 | DE |
| 260 | -11.125 | -52.9761904762 | 21 | 22.5 | 5.65 | 375689 | 10.98754014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 9.875 | -0.43 | -4.13 | 10.5 | 10.5 | 9.875 | 280197 |
| 1721752200 | 10.3 | -0.2 | -1.90 | 10.5 | 10.5 | 10.3 | 57223 |
| 1721665800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.45 | 52822 |
| 1721406600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.45 | 50794 |
| 1721320200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.45 | 171600 |
| 1721233800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.45 | 30525 |
| 1721147400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 27265 |
| 1721061000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 189462 |
| 1720801800 | 10.5 | 0.25 | 2.44 | 10.5 | 10.5 | 10.5 | 30885 |
| 1720715400 | 10.25 | 0 | 0.00 | 10.5 | 10.5 | 10.25 | 858536 |
| 1720629000 | 10.25 | 0 | 0.00 | 10.25 | 10.425 | 10.05 | 92818 |
| 1720542600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 9.875 | 134067 |
| 1720456200 | 10.25 | 0.25 | 2.50 | 10 | 10.25 | 9.75 | 496569 |
| 1720197000 | 10 | 0.2 | 2.04 | 10 | 10.125 | 9.875 | 16933 |
| 1720110600 | 9.8 | -0.2 | -2.00 | 10 | 10.25 | 9.8 | 133653 |
| 1720024200 | 10 | 0 | 0.00 | 10 | 10 | 9.8 | 278123 |
| 1719937800 | 10 | -0.1 | -0.99 | 10.125 | 10.125 | 9.75 | 408829 |
| 1719851400 | 10.1 | -0.03 | -0.25 | 9.875 | 10.125 | 9.875 | 83747 |
| 1719592200 | 10.125 | 0 | 0.00 | 10.125 | 10.2 | 10.1 | 265486 |
| 1719505800 | 10.125 | 0.13 | 1.25 | 10.125 | 10.125 | 10 | 32506 |
| 1719419400 | 10 | -0.25 | -2.44 | 10.25 | 10.5 | 10 | 538066 |
| 1719333000 | 10.25 | 0 | 0.00 | 10.05 | 10.375 | 10.05 | 242474 |
| 1719246600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 310476 |
| 1718987400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 161000 |
| 1718901000 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10.25 | 284326 |
| 1718814600 | 10.25 | 0.1 | 0.99 | 10.5 | 10.5 | 10.15 | 134430 |
| 1718728200 | 10.15 | -0.25 | -2.40 | 10.5 | 10.5 | 10.15 | 239006 |
| 1718641800 | 10.4 | 0.3 | 2.97 | 10.25 | 10.4 | 10.25 | 207146 |
| 1718382600 | 10.1 | -0.15 | -1.46 | 10.25 | 10.4 | 10.1 | 205129 |
| 1718296200 | 10.25 | 0 | 0.00 | 10.25 | 10.3 | 10.25 | 66493 |
| 1718209800 | 10.25 | 0 | 0.00 | 10.25 | 10.35 | 10.25 | 495371 |
| 1718123400 | 10.25 | -0.25 | -2.38 | 10.5 | 10.6 | 10.25 | 151045 |
| 1718037000 | 10.5 | -0.25 | -2.33 | 10.5 | 10.775 | 10.25 | 585963 |
| 1717777800 | 10.75 | -0.15 | -1.38 | 10.75 | 10.75 | 10.75 | 191778 |
| 1717691400 | 10.9 | 0.15 | 1.40 | 10.75 | 10.9 | 10.75 | 173196 |
| 1717605000 | 10.75 | 0.13 | 1.18 | 10.625 | 10.75 | 10.625 | 35442 |
| 1717518600 | 10.625 | 0 | 0.00 | 10.625 | 10.725 | 10.625 | 86679 |
| 1717432200 | 10.625 | -0.38 | -3.41 | 11 | 11 | 10.625 | 365762 |
| 1717173000 | 11 | -0.25 | -2.22 | 11.5 | 11.5 | 10.75 | 831513 |
| 1717086600 | 11.25 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 387287 |
| 1717000200 | 11.25 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 192860 |
| 1716913800 | 11.25 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 157791 |
| 1716568200 | 11.25 | 0 | 0.00 | 11.25 | 11.5 | 11.25 | 374947 |
| 1716481800 | 11.25 | -0.25 | -2.17 | 11.25 | 11.5 | 11.25 | 571287 |
| 1716395400 | 11.5 | 0 | 0.00 | 11.5 | 11.65 | 11.25 | 230008 |
| 1716309000 | 11.5 | 0.45 | 4.07 | 11.125 | 11.5 | 11.125 | 1036872 |
| 1716222600 | 11.05 | 0.05 | 0.45 | 11.25 | 11.25 | 11.05 | 699466 |
| 1715963400 | 11 | -0.5 | -4.35 | 11.5 | 11.5 | 11 | 380400 |
| 1715877000 | 11.5 | -0.5 | -4.17 | 11.5 | 11.5 | 11.25 | 1050550 |
| 1715790600 | 12 | 0.5 | 4.35 | 11.5 | 12 | 11.5 | 435008 |
| 1715704200 | 11.5 | 0.75 | 6.98 | 11.75 | 12.375 | 11.25 | 5074707 |
| 1715617800 | 10.75 | 0.13 | 1.18 | 10.625 | 10.75 | 10.5 | 315939 |
| 1715358600 | 10.625 | 0.03 | 0.24 | 10.625 | 10.75 | 10.5 | 263098 |
| 1715272200 | 10.6 | -0.1 | -0.93 | 10.75 | 10.75 | 10.5 | 279429 |
| 1715185800 | 10.7 | -0.1 | -0.93 | 10.75 | 10.875 | 10.7 | 413942 |
| 1715099400 | 10.8 | -0.1 | -0.92 | 10.875 | 10.95 | 10.75 | 284559 |
| 1714753800 | 10.9 | 0.03 | 0.23 | 10.875 | 10.9 | 10.775 | 978621 |
| 1714667400 | 10.875 | 0.13 | 1.16 | 10.875 | 10.875 | 10.825 | 542702 |
| 1714581000 | 10.75 | 0 | 0.00 | 10.75 | 10.875 | 10.7 | 527831 |
| 1714494600 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.7 | 250600 |
| 1714408200 | 10.75 | 0.13 | 1.18 | 10.625 | 10.75 | 10.425 | 389068 |
| 1714149000 | 10.625 | 0 | 0.00 | 10.625 | 10.8 | 10.575 | 438290 |
| 1714062600 | 10.625 | 0.13 | 1.19 | 10.625 | 10.7 | 10.575 | 272199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
