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% 6.725 € 6.50 € 6.95 € 6.725 € 6.725 € 6.725 € 1,347 07:55:34
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,521.3 66.2 46.0 14.6 941.49

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 20176.72499990.000.00%6.72499996.7249999166
17 Nov 20176.72499990.000.00%6.72499996.724999913,610
16 Nov 20176.72499990.000.00%6.72499996.724999938,859
15 Nov 20176.72499990.000.00%6.72499996.72499992,308
14 Nov 20176.72499990.000.00%6.72499996.724999975,718
13 Nov 20176.72499990.000.00%6.72499996.724999912,446
10 Nov 20176.72499990.000.00%6.72499996.72499991,580
09 Nov 20176.72499990.000.00%6.72499996.7249999100
08 Nov 20176.72499990.000.00%6.72499996.72499990
07 Nov 20176.72499990.000.00%6.72499996.72499991,410
06 Nov 20176.72499990.000.00%6.72499996.72499990
03 Nov 20176.72499990.000.00%6.72499996.724999915,094
02 Nov 20176.72499990.000.00%6.72499996.72499991,185
01 Nov 20176.72499990.000.00%6.72499996.72499999,144
31 Oct 20176.72499990.000.00%6.72499996.72499990
30 Oct 20176.72499990.000.00%6.72499996.72499990
27 Oct 20176.72499990.000.00%6.72499996.724999911,263
26 Oct 20176.72499990.000.00%6.72499996.72499990
25 Oct 20176.72499990.000.00%6.72499996.72499990
24 Oct 20176.72499990.000.00%6.72499996.72499991,470
23 Oct 20176.72499990.000.00%6.72499996.72499991,188
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.7256.7256.7256.725016676k26k0-
1 Month6.7256.7256.7256.7250076k9k0-
3 Months6.756.756.356.58560132k12k-0.025-0.37%
6 Months776.356.70480296k12k-0.275-3.93%
1 Year6.0257.56.0256.80600688k17k0.711.62%
3 Years8.4759.0755.3757.208201M29k-1.75-20.65%
5 Years4.29.0752.148257.212902M20k2.52560.12%
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:20171121 23:15:30