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
  -0.175 € -2.55% 6.675 € 6.65 € 6.70 € 6.85 € 6.675 € 6.85 € 2,650 11:01:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,521.3 66.2 46.0 14.5 934.49

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 20176.6750001-0.18-2.55%6.67500016.84999992,650
26 Jun 20176.84999990.000.00%6.84999996.84999992,553
23 Jun 20176.84999990.000.00%6.84999996.84999990
22 Jun 20176.84999990.000.00%6.84999996.84999990
21 Jun 20176.84999990.000.00%6.84999996.84999990
20 Jun 20176.84999990.000.00%6.84999996.84999990
19 Jun 20176.84999990.000.00%6.84999996.84999990
16 Jun 20176.84999990.000.00%6.84999996.849999977,206
15 Jun 20176.84999990.000.00%6.84999996.8499999136,746
14 Jun 20176.84999990.000.00%6.84999996.84999994,000
13 Jun 20176.84999990.000.00%6.84999996.84999991,013
12 Jun 20176.84999990.000.00%6.84999996.84999990
09 Jun 20176.84999990.000.00%6.84999996.84999993,474
08 Jun 20176.84999990.000.00%6.84999996.8499999330
07 Jun 20176.84999990.000.00%6.84999996.84999993,843
06 Jun 20176.8499999+0.03+0.37%6.82499986.849999976
05 Jun 20176.82499980.000.00%6.82499986.82499980
02 Jun 20176.82499980.000.00%6.82499986.82499985,280
01 Jun 20176.82499980.000.00%6.82499986.824999810,137
31 May 20176.82499980.000.00%6.82499986.8249998295,942
30 May 20176.82499980.000.00%6.82499986.8249998897
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.856.856.6750.000003k510-0.175-2.55%
1 Month6.8256.856.6750.00000296k27k-0.15-2.20%
3 Months6.757.56.6250.00000688k35k-0.075-1.11%
6 Months6.153757.56.153750.00000688k25k0.521258.47%
1 Year5.8757.55.3750.00000688k17k0.813.62%
3 Years8.259.0755.3750.000001M28k-1.575-19.09%
5 Years3.5259.0752.148250.000002M20k3.1589.36%
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:20170628 03:56:06