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 € 6.10 € 6.60 € 6.35 € 6.35 € 6.35 € 3,381 07:50:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,521.3 66.2 46.0 13.8 888.99

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20176.34999990.000.00%6.34999996.34999995,480
18 Sep 20176.3499999-0.10-1.55%6.34999996.44999988,985
15 Sep 20176.44999980.000.00%6.44999986.449999819,620
14 Sep 20176.44999980.000.00%6.44999986.44999981,209
13 Sep 20176.44999980.000.00%6.44999986.4499998447
12 Sep 20176.44999980.000.00%6.44999986.4499998532
11 Sep 20176.44999980.000.00%6.44999986.44999980
08 Sep 20176.44999980.000.00%6.44999986.44999984,732
07 Sep 20176.44999980.000.00%6.44999986.449999815,559
06 Sep 20176.44999980.000.00%6.44999986.4499998132,000
05 Sep 20176.44999980.000.00%6.44999986.44999982,304
04 Sep 20176.4499998+0.05+0.86%6.39500046.44999982,037
01 Sep 20176.3950004+0.02+0.31%6.38499976.39500045,168
31 Aug 20176.3750004-0.38-5.56%6.37500046.7550,852
30 Aug 20176.750.000.00%6.756.752,057
29 Aug 20176.750.000.00%6.756.75122
25 Aug 20176.750.000.00%6.756.75112
24 Aug 20176.750.000.00%6.756.75297
23 Aug 20176.750.000.00%6.756.7524,898
22 Aug 20176.750.000.00%6.756.750
21 Aug 20176.750.000.00%6.756.751,276
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.456.456.356.409544720k7k-0.1-1.55%
1 Month6.756.756.356.45980132k15k-0.4-5.93%
3 Months6.6756.75256.356.55310132k8k-0.325-4.87%
6 Months6.97.56.357.09310688k19k-0.55-7.97%
1 Year5.57.55.56.75680688k16k0.8515.45%
3 Years7.99.0755.3757.225801M29k-1.55-19.62%
5 Years4.2259.0752.148257.217102M20k2.12550.30%
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:42 V: D:20170920 23:57:55