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% 7.50 € 7.30 € 7.70 € 7.50 € 7.50 € 7.50 € 4,033.00 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 16.3 1,038.74

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 20177.50.000.00%7.57.54,033
27 Apr 20177.50.000.00%7.57.510,902
26 Apr 20177.50.000.00%7.57.510,789
25 Apr 20177.5+0.20+2.74%7.30000017.579,864
24 Apr 20177.30000010.000.00%7.30000017.30000012,171
21 Apr 20177.3000001+0.10+1.39%7.19999987.300000198,450
20 Apr 20177.19999980.000.00%7.19999987.199999859,923
19 Apr 20177.1999998+0.15+2.13%7.05000017.19999988,905
18 Apr 20177.05000010.000.00%7.05000017.05000011,593
13 Apr 20177.0500001+0.03+0.36%7.02499967.050000112,355
12 Apr 20177.02499960.000.00%7.02499967.02499966,493
11 Apr 20177.0249996+0.07+1.08%7.02499967.02499969,705
10 Apr 20176.94999980.000.00%6.94999986.949999833,891
07 Apr 20176.9499998+0.13+1.83%6.82499986.94999985,298
06 Apr 20176.8249998+0.07+1.11%6.82499986.82499985,622
05 Apr 20176.75-0.08-1.10%6.62499956.82499981,990
04 Apr 20176.8249998+0.07+1.11%6.756.82499985,376
03 Apr 20176.750.000.00%6.756.75274
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week7.207.507.200.00002k98k40k0.304.17%
1 Month6.757.506.6250.000027498k20k0.7511.11%
3 Months6.357.506.1750.00000255k21k1.1518.11%
6 Months5.6257.505.600.00000255k14k1.87533.33%
1 Year5.7257.505.3750.00000549k21k1.77531.00%
3 Years7.859.0755.3750.000001M27k-0.35-4.46%
5 Years3.909.0752.148250.000002M18k3.6092.31%
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:40 V: D:20170501 04:24:24