Share Name Share Symbol Market Type Share ISIN Share Description
Origin LSE:OGN London Ordinary Share IE00B1WV4493 ORD EUR0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00 € +0.00% 6.35 € 6.20 € 6.50 € - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,521.3 66.2 46.0 13.8 879.47

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 20176.350.000.00%6.356.35850
18 Jan 20176.350.000.00%6.356.351,150
17 Jan 20176.35-0.10-1.49%6.356.446252,388
16 Jan 20176.446250.000.00%6.446256.4462512,680
13 Jan 20176.446250.000.00%6.446256.44625612
12 Jan 20176.446250.000.00%6.446256.44625732
11 Jan 20176.44625+0.10+1.52%6.356.44625302
10 Jan 20176.35+0.10+1.54%6.253756.35543
09 Jan 20176.253750.000.00%6.253756.25375202,547
06 Jan 20176.253750.000.00%6.253756.253756,063
05 Jan 20176.253750.000.00%6.253756.253750
04 Jan 20176.253750.000.00%6.253756.25375842
03 Jan 20176.253750.000.00%6.253756.253751,520
30 Dec 20166.253750.000.00%6.253756.2537514,658
29 Dec 20166.25375+0.05+0.87%6.253756.253751,950
28 Dec 20166.2+0.05+0.75%6.153756.20
23 Dec 20166.153750.000.00%6.153756.153750
22 Dec 20166.153750.000.00%6.153756.15375985
21 Dec 20166.153750.000.00%6.153756.153757,481
20 Dec 20166.15375+0.05+0.82%6.103756.153755,591
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.446256.446250.006.422461213k4k-0.09625-1.49%
1 Month6.153756.446250.006.26680203k15k0.196253.19%
3 Months5.6256.446250.006.15080203k8k0.72512.89%
6 Months5.3756.446250.005.72630472k10k0.97518.14%
1 Year6.9756.9750.006.15760585k26k-0.625-8.96%
3 Years6.8759.0750.007.349301M26k-0.525-7.64%
5 Years3.3259.0750.007.228302M18k3.02590.98%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170120 07:55:43