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 | -0.1 | -1.96078431373 | 5.1 | 5.1 | 4.707 | 50966 | 5 | DE |
| 4 | -0.5 | -9.09090909091 | 5.5 | 5.5 | 4.5 | 49632 | 5.02383686 | DE |
| 12 | -0.7 | -12.2807017544 | 5.7 | 6.6 | 4.085 | 95307 | 5.00731144 | DE |
| 26 | -4.75 | -48.7179487179 | 9.75 | 11.8 | 4.085 | 96222 | 7.31334368 | DE |
| 52 | -6.25 | -55.5555555556 | 11.25 | 12.38 | 4.085 | 70053 | 8.42297628 | DE |
| 156 | -5.5 | -52.380952381 | 10.5 | 14.25 | 4.085 | 68169 | 7.88414803 | DE |
| 260 | -11.25 | -69.2307692308 | 16.25 | 21.98 | 4.085 | 62934 | 9.63960746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739378040 | 5 | 0 | 0.00 | 5 | 5 | 4.82 | 323622 |
| 1739291220 | 5 | 0 | 0.00 | 5 | 5 | 4.875 | 159033 |
| 1739202480 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738937700 | 5 | 0 | 0.00 | 5 | 5 | 4.94 | 49524 |
| 1738855980 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 4.707 | 46272 |
| 1738772880 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1738686480 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 4.707 | 73501 |
| 1738596900 | 5.1 | 0.1 | 2.00 | 5 | 5.1 | 4.705 | 151283 |
| 1738337520 | 5 | 0 | 0.00 | 5 | 5 | 4.5 | 244239 |
| 1738254840 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1738165140 | 5 | 0 | 0.00 | 5 | 5.38 | 5 | 100000 |
| 1738078980 | 5 | 0 | 0.00 | 5 | 5.16 | 4.825 | 106613 |
| 1737975300 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737735960 | 5 | 0 | 0.00 | 5 | 5.0599999 | 5 | 1073 |
| 1737649680 | 5 | -0.5 | -9.09 | 5 | 5.23 | 5 | 11472 |
| 1737563340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737476940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737390480 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737131340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737044940 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736955300 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736869080 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736782500 | 5.5 | 0 | 0.00 | 5.5 | 5.5599999 | 5.5 | 36318 |
| 1736524020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736439600 | 5.5 | -0.5 | -8.33 | 6 | 6 | 5.5 | 43062 |
| 1736353620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736264400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736180880 | 6 | 0 | 0.00 | 6 | 6 | 5.89 | 6536 |
| 1735918500 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735832160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735662660 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735576260 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1735313700 | 6 | -0.5 | -7.69 | 6 | 6 | 6 | 0 |
| 1735057680 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1734971280 | 6.5 | 0.5 | 8.33 | 6 | 6.6 | 6 | 320263 |
| 1734712200 | 6 | 0.7 | 13.21 | 5.5 | 6.34 | 5.5 | 234519 |
| 1734622440 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.0599999 | 17964 |
| 1734536340 | 5.3 | 0 | 0.00 | 5.3 | 5.5 | 5.24 | 95238 |
| 1734449880 | 5.3 | 0.3 | 6.00 | 5 | 5.5 | 4.9 | 149173 |
| 1734366420 | 5 | 0 | 0.00 | 5 | 5.14 | 4.51 | 68559 |
| 1734104460 | 5 | 0.1 | 2.04 | 4.9 | 5 | 4.525 | 4000 |
| 1734020880 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.525 | 46879 |
| 1733931060 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733848080 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.59 | 90000 |
| 1733761860 | 5 | 0.1 | 2.04 | 4.9 | 5 | 4.8789999 | 99174 |
| 1733495700 | 4.9 | 0.5 | 11.36 | 4.8 | 4.9 | 4.49 | 121804 |
| 1733416140 | 4.4 | -0.3 | -6.38 | 4.7 | 4.8 | 4.4 | 300000 |
| 1733326500 | 4.7 | 0 | 0.00 | 4.7 | 4.8 | 4.44 | 78828 |
| 1733239800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1733156940 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.3126 | 39506 |
| 1732897620 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.312 | 2650 |
| 1732808160 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1732721820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1732638480 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1732548840 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.295 | 605769 |
| 1732289460 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.47 | 70000 |
| 1732203480 | 4.7 | -0.1 | -2.08 | 4.8 | 4.8 | 4.35 | 251448 |
| 1732120140 | 4.8 | -0.9 | -15.79 | 5.7 | 6.12 | 4.085 | 1521865 |
| 1732033620 | 5.7 | -0.8 | -12.31 | 6.5 | 6.5 | 5.7 | 140218 |
| 1731947580 | 6.5 | -1.83 | -21.99 | 6.5 | 7 | 6.086 | 160505 |
| 1731688080 | 8.332 | -1.12 | -11.83 | 9.45 | 9.45 | 4.9 | 3509162 |
| 1731598260 | 9.45 | -0.3 | -3.08 | 9.75 | 9.75 | 8.925 | 357211 |
| 1731511920 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
