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% 6.175 € 6.00 € 6.35 € 6.175 € 6.175 € 6.175 € 5,011.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,521.3 66.2 46.0 13.4 855.23

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 20176.1750.000.00%6.1756.1751,545
16 Feb 20176.1750.000.00%6.1756.17581
15 Feb 20176.1750.000.00%6.1756.1756,861
14 Feb 20176.1750.000.00%6.1756.1751,345
13 Feb 20176.175-0.03-0.40%6.1756.21,996
10 Feb 20176.20.000.00%6.26.21,678
09 Feb 20176.20.000.00%6.26.2129,239
08 Feb 20176.20.000.00%6.26.21,242
07 Feb 20176.20.000.00%6.26.211,843
06 Feb 20176.2-0.15-2.36%6.26.35218,302
03 Feb 20176.350.000.00%6.356.351,201
02 Feb 20176.350.000.00%6.356.350
01 Feb 20176.350.000.00%6.356.3520,826
31 Jan 20176.350.000.00%6.356.3510,753
30 Jan 20176.350.000.00%6.356.352,143
27 Jan 20176.350.000.00%6.356.35585
26 Jan 20176.350.000.00%6.356.352,768
25 Jan 20176.350.000.00%6.356.351,395
24 Jan 20176.350.000.00%6.356.356,655
23 Jan 20176.350.000.00%6.356.35376
20 Jan 20176.350.000.00%6.356.351,239
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.206.206.1756.1750817k2k-0.025-0.40%
1 Month6.356.356.1756.21590218k21k-0.175-2.76%
3 Months6.156.446256.056.21510218k14k0.0250.41%
6 Months5.3756.446255.3755.89140472k12k0.8014.88%
1 Year6.3956.855.3756.12850585k26k-0.22-3.44%
3 Years6.8759.0755.3757.325901M27k-0.70-10.18%
5 Years3.9259.0752.148257.214402M18k2.2557.32%
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:20170220 22:35:32