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 | 0 | 4.6 | 4.8 | 4.4 | 263359 | 4.59976655 | DE |
| 4 | -0.3 | -6.12244897959 | 4.9 | 5.17 | 4.4 | 382341 | 4.73794916 | DE |
| 12 | -0.9 | -16.3636363636 | 5.5 | 6.6 | 4.4 | 247366 | 5.13087153 | DE |
| 26 | -5.55 | -54.6798029557 | 10.15 | 11.5 | 4.15 | 470232 | 5.85268869 | DE |
| 52 | -5.75 | -55.5555555556 | 10.35 | 12.375 | 4.15 | 406667 | 7.86379991 | DE |
| 156 | -1.65 | -26.4 | 6.25 | 14.25 | 4.15 | 403388 | 7.88807042 | DE |
| 260 | -9.4 | -67.1428571429 | 14 | 21.75 | 4.15 | 382464 | 9.7600982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4.6 | -0.15 | -3.16 | 4.75 | 4.75 | 4.6 | 30000 |
| 1741887000 | 4.75 | 0 | 0.00 | 4.75 | 4.8 | 4.75 | 381287 |
| 1741800600 | 4.75 | 0.3 | 6.74 | 4.45 | 4.75 | 4.45 | 291505 |
| 1741714200 | 4.45 | 0.05 | 1.14 | 4.4 | 4.45 | 4.4 | 198500 |
| 1741627800 | 4.4 | -0.2 | -4.35 | 4.6 | 4.6 | 4.4 | 357256 |
| 1741368600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 88247 |
| 1741282200 | 4.6 | -0.08 | -1.71 | 4.75 | 4.75 | 4.6 | 2278458 |
| 1741195800 | 4.68 | -0.07 | -1.47 | 4.75 | 4.75 | 4.625 | 1107838 |
| 1741109400 | 4.75 | -0.15 | -3.06 | 4.9 | 4.9 | 4.75 | 312311 |
| 1741023000 | 4.9 | 0 | 0.00 | 5.05 | 5.05 | 4.85 | 644930 |
| 1740763800 | 4.9 | -0.15 | -2.97 | 5.05 | 5.17 | 4.9 | 810948 |
| 1740677400 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 407718 |
| 1740591000 | 5.05 | 0 | 0.00 | 5.05 | 5.15 | 5.05 | 153613 |
| 1740504600 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 86199 |
| 1740418200 | 5.05 | 0.15 | 3.06 | 4.9 | 5.05 | 4.9 | 268970 |
| 1740159000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 18559 |
| 1740072600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 20000 |
| 1739986200 | 4.9 | 0.05 | 1.03 | 4.9 | 4.9 | 4.9 | 15511 |
| 1739899800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 143893 |
| 1739813400 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.89 | 34091 |
| 1739554200 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.89 | 26988 |
| 1739467800 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 18825 |
| 1739381400 | 4.9 | -0.15 | -2.97 | 4.9 | 4.9 | 4.8 | 33352 |
| 1739295000 | 5.05 | 0.1 | 2.02 | 5.05 | 5.125 | 5.05 | 56418 |
| 1739208600 | 4.95 | 0.2 | 4.21 | 4.75 | 5.05 | 4.75 | 282500 |
| 1738949400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 25553 |
| 1738863000 | 4.75 | -0.05 | -1.04 | 4.8 | 4.8 | 4.75 | 25530 |
| 1738776600 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1738690200 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 5604 |
| 1738603800 | 4.8 | 0.05 | 1.05 | 4.75 | 4.8 | 4.75 | 11547 |
| 1738344600 | 4.75 | -0.4 | -7.77 | 5.15 | 5.15 | 4.75 | 493622 |
| 1738258200 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5 | 34523 |
| 1738171800 | 5.15 | 0.28 | 5.75 | 5 | 5.15 | 4.455 | 108673 |
| 1738085400 | 4.87 | -0.38 | -7.24 | 5.25 | 5.25 | 4.75 | 227949 |
| 1737999000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.0599999 | 18421 |
| 1737739800 | 5.25 | 0.25 | 5.00 | 5.25 | 5.25 | 5.25 | 27788 |
| 1737653400 | 5 | 0 | 0.00 | 5.25 | 5.25 | 5 | 347769 |
| 1737567000 | 5 | -0.25 | -4.76 | 5.25 | 5.25 | 5 | 256448 |
| 1737480600 | 5.25 | -0.2 | -3.67 | 5.45 | 5.45 | 5.25 | 137460 |
| 1737394200 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 57962 |
| 1737135000 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.4 | 49849 |
| 1737048600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 20004 |
| 1736962200 | 5.45 | 0.1 | 1.87 | 5.35 | 5.45 | 5.3 | 241074 |
| 1736875800 | 5.35 | -0.2 | -3.60 | 5.55 | 5.55 | 5.35 | 170959 |
| 1736789400 | 5.55 | -0.2 | -3.48 | 5.75 | 5.75 | 5.55 | 159930 |
| 1736530200 | 5.75 | -0.25 | -4.17 | 5.6 | 5.75 | 5.6 | 46549 |
| 1736443800 | 6 | 0.24 | 4.17 | 5.75 | 6 | 5.6 | 144988 |
| 1736357400 | 5.76 | 0.01 | 0.17 | 5.75 | 5.76 | 5.75 | 310394 |
| 1736271000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5599999 | 4318 |
| 1736184600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.5 | 179504 |
| 1735925400 | 5.75 | -0.25 | -4.17 | 5.75 | 6.04 | 5.72 | 153562 |
| 1735839000 | 6 | -0.15 | -2.44 | 6.15 | 6.15 | 5.75 | 387395 |
| 1735666200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 107538 |
| 1735579800 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 257076 |
| 1735320600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 67070 |
| 1735061400 | 6.15 | -0.35 | -5.38 | 6.35 | 6.6 | 6.1 | 190680 |
| 1734975000 | 6.5 | 0.7 | 12.07 | 5.85 | 6.5 | 5.85 | 639988 |
| 1734715800 | 5.8 | 0.65 | 12.62 | 5.5 | 6 | 5.5 | 1152199 |
| 1734629400 | 5.15 | 0.1 | 1.98 | 5.05 | 5.15 | 4.795 | 178551 |
| 1734543000 | 5.05 | 0 | 0.00 | 5.05 | 5.15 | 4.85 | 139688 |
| 1734456600 | 5.05 | 0.55 | 12.22 | 4.95 | 5.15 | 4.6 | 464172 |
| 1734370200 | 4.5 | -0.25 | -5.26 | 4.75 | 5 | 4.45 | 1283096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
