Opg Power Ventures Plc (OPG)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 7.95454545455 | 4.4 | 5 | 4.4 | 341423 | 4.63586675 | DE |
| 4 | -4.15 | -46.6292134831 | 8.9 | 9.05 | 4.15 | 1635059 | 5.04626389 | DE |
| 12 | -5.5 | -53.6585365854 | 10.25 | 11.5 | 4.15 | 696085 | 6.05022404 | DE |
| 26 | -5.5 | -53.6585365854 | 10.25 | 11.5 | 4.15 | 464069 | 7.25633146 | DE |
| 52 | -8.75 | -64.8148148148 | 13.5 | 14.25 | 4.15 | 427275 | 8.95442816 | DE |
| 156 | -6.875 | -59.1397849462 | 11.625 | 14.25 | 4.15 | 414664 | 8.08951965 | DE |
| 260 | -13.5 | -73.9726027397 | 18.25 | 21.75 | 4.15 | 382252 | 10.1682699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.5 | 227779 |
| 1734024600 | 4.75 | 0.25 | 5.56 | 4.75 | 4.75 | 4.75 | 20381 |
| 1733938200 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 179689 |
| 1733851800 | 4.75 | -0.25 | -5.00 | 4.75 | 4.775 | 4.75 | 128085 |
| 1733765400 | 5 | 0.4 | 8.70 | 4.75 | 5 | 4.75 | 142319 |
| 1733506200 | 4.6 | 0.2 | 4.55 | 4.4 | 4.6 | 4.4 | 1236639 |
| 1733419800 | 4.4 | -0.05 | -1.12 | 4.45 | 4.45 | 4.375 | 321508 |
| 1733333400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.375 | 329296 |
| 1733247000 | 4.45 | 0 | 0.00 | 4.45 | 4.455 | 4.3 | 794990 |
| 1733160600 | 4.45 | 0.15 | 3.49 | 4.45 | 4.45 | 4.3 | 1027401 |
| 1732901400 | 4.3 | -0.2 | -4.44 | 4.5 | 4.65 | 4.3 | 336077 |
| 1732815000 | 4.5 | 0 | 0.00 | 4.5 | 4.575 | 4.37 | 104304 |
| 1732728600 | 4.5 | 0.1 | 2.27 | 4.35 | 4.5 | 4.195 | 183370 |
| 1732642200 | 4.4 | 0 | 0.00 | 4.4 | 4.7 | 4.35 | 3027389 |
| 1732555800 | 4.4 | 0 | 0.00 | 4.35 | 4.7 | 4.25 | 1454274 |
| 1732296600 | 4.4 | 0.1 | 2.33 | 4.6 | 4.6 | 4.35 | 602191 |
| 1732210200 | 4.3 | -0.1 | -2.27 | 4.4 | 4.8 | 4.3 | 1188618 |
| 1732123800 | 4.4 | -1.58 | -26.42 | 5.85 | 6.1 | 4.15 | 12260788 |
| 1732037400 | 5.98 | 0 | 0.00 | 6.25 | 6.25 | 5.98 | 172789 |
| 1731951000 | 5.98 | -0.62 | -9.39 | 6.75 | 6.9 | 5.98 | 1551506 |
| 1731691800 | 6.6 | -2.4 | -26.67 | 8.9 | 9.05 | 5.2 | 8672432 |
| 1731605400 | 9 | -0.22 | -2.39 | 9.4 | 9.43 | 9 | 589494 |
| 1731519000 | 9.22 | -0.18 | -1.91 | 9.4 | 9.4 | 9.21 | 28810 |
| 1731432600 | 9.4 | 0.05 | 0.53 | 9.35 | 9.5 | 9.3 | 227577 |
| 1731346200 | 9.35 | -0.15 | -1.58 | 9.6 | 9.75 | 9.35 | 92760 |
| 1731087000 | 9.5 | -0.25 | -2.56 | 9.75 | 9.77 | 9.5 | 308841 |
| 1731000600 | 9.75 | 0 | 0.00 | 9.75 | 9.77 | 9.75 | 81224 |
| 1730914200 | 9.75 | 0.15 | 1.56 | 9.75 | 9.75 | 9.75 | 12183 |
| 1730827800 | 9.6 | -0.15 | -1.54 | 9.75 | 9.75 | 9.6 | 72413 |
| 1730741400 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 10771 |
| 1730482200 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 3430 |
| 1730395800 | 9.75 | 0 | 0.00 | 9.75 | 9.85 | 9.75 | 0 |
| 1730309400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 112181 |
| 1730223000 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 300686 |
| 1730136600 | 10 | 0 | 0.00 | 10 | 10 | 9.73 | 91411 |
| 1729873800 | 10 | 0.3 | 3.09 | 9.5 | 10 | 9.5 | 671330 |
| 1729787400 | 9.7 | -0.3 | -3.00 | 10 | 10 | 9.7 | 456842 |
| 1729701000 | 10 | 0.25 | 2.56 | 9.5 | 10 | 9.5 | 869586 |
| 1729614600 | 9.75 | 0 | 0.00 | 9.5 | 9.98 | 9.5 | 117956 |
| 1729528200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.53 | 168125 |
| 1729269000 | 9.75 | 0.05 | 0.52 | 9.55 | 9.75 | 9.25 | 526901 |
| 1729182600 | 9.7 | 0.1 | 1.04 | 9.75 | 9.75 | 9.6 | 53768 |
| 1729096200 | 9.6 | -0.15 | -1.54 | 9.75 | 9.8 | 9.6 | 142074 |
| 1729009800 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 18201 |
| 1728923400 | 9.75 | 0 | 0.00 | 9.75 | 9.82 | 9.75 | 173706 |
| 1728664200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 16419 |
| 1728577800 | 9.75 | 0.11 | 1.14 | 9.75 | 9.75 | 9.75 | 6668 |
| 1728491400 | 9.64 | -0.11 | -1.13 | 9.75 | 9.75 | 9.64 | 114649 |
| 1728405000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 17543 |
| 1728318600 | 9.75 | -0.25 | -2.50 | 10 | 10.15 | 9.75 | 140854 |
| 1728059400 | 10 | 0.2 | 2.04 | 9.75 | 10 | 9.75 | 100726 |
| 1727973000 | 9.8 | -0.4 | -3.92 | 9.875 | 10.025 | 9.75 | 164940 |
| 1727886600 | 10.2 | 0 | 0.00 | 10 | 10.2 | 9.75 | 285119 |
| 1727800200 | 10.2 | 0.2 | 2.00 | 10 | 10.2 | 9.75 | 319617 |
| 1727713800 | 10 | 0 | 0.00 | 10.125 | 10.125 | 9.75 | 296774 |
| 1727454600 | 10 | -0.5 | -4.76 | 10.5 | 10.55 | 10 | 363822 |
| 1727368200 | 10.5 | -0.5 | -4.55 | 10.5 | 10.75 | 10.5 | 171522 |
| 1727281800 | 11 | 0.75 | 7.32 | 11.175 | 11.5 | 10.25 | 972861 |
| 1727195400 | 10.25 | 0.23 | 2.24 | 10.025 | 10.25 | 10.025 | 227426 |
| 1727109000 | 10.025 | -0.23 | -2.20 | 10.25 | 10.325 | 10.025 | 301678 |
| 1726849800 | 10.25 | -0.25 | -2.38 | 10.25 | 10.5 | 10.25 | 18600 |
| 1726763400 | 10.5 | 0.25 | 2.44 | 10.25 | 10.5 | 10.175 | 14087 |
| 1726677000 | 10.25 | 0.1 | 0.99 | 10.15 | 10.25 | 9.85 | 551473 |
| 1726590600 | 10.15 | 0 | 0.00 | 10.15 | 10.2 | 10.15 | 67501 |
| 1726504200 | 10.15 | 0 | 0.00 | 10.15 | 10.625 | 10.15 | 138242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
