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% 6.825 € 6.65 € 7.00 € 6.825 € 6.825 € 6.825 € 0 07:52:47
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,521.3 66.2 46.0 14.8 955.49

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 20176.8249998-0.18-2.50%6.824999874,509
25 May 201770.000.00%770
24 May 201770.000.00%7750,036
23 May 201770.000.00%7715
22 May 201770.000.00%7754
19 May 201770.000.00%776,658
18 May 201770.000.00%772,112
17 May 20177-0.15-2.10%77.0999999584
16 May 20177.15-0.15-2.05%7.157.3000001303
15 May 20177.30000010.000.00%7.30000017.300000119,309
12 May 20177.30000010.000.00%7.30000017.30000015,711
11 May 20177.30000010.000.00%7.30000017.300000110,546
10 May 20177.30000010.000.00%7.30000017.30000010
09 May 20177.3000001-0.20-2.67%7.30000017.5251,348
08 May 20177.50.000.00%7.57.51,402
05 May 20177.50.000.00%7.57.5809
04 May 20177.50.000.00%7.57.5687,547
03 May 20177.50.000.00%7.57.52,807
02 May 20177.50.000.00%7.57.52,016
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week77.36.8250.0000050k14k-0.175-2.50%
1 Month7.57.56.8250.00000688k55k-0.675-9.00%
3 Months6.47.56.40.00000688k31k0.4256.64%
6 Months6.157.56.050.00000688k22k0.67510.98%
1 Year6.157.55.3750.00000688k20k0.67510.98%
3 Years7.99.0755.3750.000001M29k-1.075-13.61%
5 Years3.5259.0752.148250.000002M19k3.393.62%
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:20170530 13:11:05