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% 6.75 € 6.50 € 7.00 € 6.75 € 6.75 € 6.75 € 1,276 07:50:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,521.3 66.2 46.0 14.7 944.99

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20176.750.000.00%6.756.751,825
17 Aug 20176.750.000.00%6.756.750
16 Aug 20176.750.000.00%6.756.750
15 Aug 20176.750.000.00%6.756.75396
14 Aug 20176.750.000.00%6.756.75127
11 Aug 20176.750.000.00%6.756.750
10 Aug 20176.750.000.00%6.756.753,672
09 Aug 20176.750.000.00%6.756.7511,803
08 Aug 20176.750.000.00%6.756.752,187
07 Aug 20176.750.000.00%6.756.75200
04 Aug 20176.750.000.00%6.756.75430
03 Aug 20176.750.000.00%6.756.75262
02 Aug 20176.750.000.00%6.756.755,077
01 Aug 20176.750.000.00%6.756.751,991
31 Jul 20176.750.000.00%6.756.7529,340
28 Jul 20176.750.000.00%6.756.755,392
27 Jul 20176.750.000.00%6.756.751,181
26 Jul 20176.750.000.00%6.756.750
25 Jul 20176.750.000.00%6.756.7539
24 Jul 20176.750.000.00%6.756.75414
21 Jul 20176.750.000.00%6.756.753,153
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.756.756.756.750002k4690-
1 Month6.756.756.756.7500029k3k0-
3 Months6.8256.856.66.79960296k12k-0.075-1.10%
6 Months6.1757.56.1757.04780688k21k0.5759.31%
1 Year5.3757.55.3756.62460688k16k1.37525.58%
3 Years8.0259.0755.3757.237401M28k-1.275-15.89%
5 Years3.8259.0752.148257.211402M20k2.92576.47%
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:34 V: D:20170821 17:33:00