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
  -0.10 € -1.47% 6.70 € 6.50 € 6.90 € 6.70 € 6.70 € 6.70 € 495.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,521.3 66.2 46.0 14.6 927.94

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Mar 20176.80.000.00%6.86.81,147
22 Mar 20176.8-0.10-1.45%6.86.9625
21 Mar 20176.90.000.00%6.96.9782
20 Mar 20176.90.000.00%6.96.9422
17 Mar 20176.90.000.00%6.96.97,070
16 Mar 20176.9+0.10+1.47%6.86.99,839
15 Mar 20176.80.000.00%6.86.82,063
14 Mar 20176.80.000.00%6.86.81,461
13 Mar 20176.8+0.05+0.74%6.756.82,873
10 Mar 20176.75+0.15+2.27%6.66.75415
09 Mar 20176.6+0.20+3.12%6.56.6255,027
08 Mar 20176.40.000.00%6.46.47,286
07 Mar 20176.40.000.00%6.46.420,000
06 Mar 20176.40.000.00%6.46.43,076
03 Mar 20176.40.000.00%6.46.41,615
02 Mar 20176.40.000.00%6.46.429,447
01 Mar 20176.40.000.00%6.46.40
28 Feb 20176.40.000.00%6.46.42,670
27 Feb 20176.4+0.10+1.59%6.36.424,704
24 Feb 20176.3+0.02+0.40%6.2756.32,099
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.906.906.700.00004227k2k-0.20-2.90%
1 Month6.2756.906.2750.00000255k19k0.4256.77%
3 Months6.253756.906.1750.00000255k19k0.446257.14%
6 Months5.506.905.500.00000255k12k1.2021.82%
1 Year6.4556.905.3750.00000549k22k0.2453.80%
3 Years7.559.0755.3750.000001M27k-0.85-11.26%
5 Years3.859.0752.148250.000002M18k2.8574.03%
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:20170324 14:08:42