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% 6.125 € 6.10 € 6.15 € 6.125 € 6.125 € 6.125 € 15,960 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,528.5 50.1 36.3 16.9 857.49

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 20186.12499950.000.00%6.12499956.12499951,048
19 Jan 20186.1249995-0.10-1.61%6.12499956.22499991,000
18 Jan 20186.2249999-0.13-1.97%6.22499996.34999997,338
17 Jan 20186.34999990.000.00%6.34999996.34999991,861
16 Jan 20186.3499999-0.10-1.55%6.34999996.418,922
15 Jan 20186.4499998-0.05-0.77%6.44999986.5500
12 Jan 20186.5-0.18-2.62%6.56.67500012
11 Jan 20186.67500010.000.00%6.67500016.675000120,000
10 Jan 20186.67500010.000.00%6.67500016.675000155
09 Jan 20186.67500010.000.00%6.67500016.67500010
08 Jan 20186.67500010.000.00%6.67500016.67500010
05 Jan 20186.67500010.000.00%6.67500016.675000165
04 Jan 20186.67500010.000.00%6.67500016.67500010
03 Jan 20186.67500010.000.00%6.67500016.67500010
02 Jan 20186.67500010.000.00%6.67500016.675000155
29 Dec 20176.67500010.000.00%6.67500016.69999981,905
28 Dec 20176.67500010.000.00%6.67500016.67500011,160
27 Dec 20176.67500010.000.00%6.67500016.69999980
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.46.46.1256.3043100019k6k-0.275-4.30%
1 Month6.76.76.1256.4655020k3k-0.575-8.58%
3 Months6.7256.7256.1256.67070128k8k-0.6-8.92%
6 Months6.756.756.1256.61230132k9k-0.625-9.26%
1 Year6.357.56.1256.85080688k16k-0.225-3.54%
3 Years89.0755.3757.189301M29k-1.875-23.44%
5 Years4.2259.0752.148257.212802M20k1.944.97%
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:20180123 18:11:32