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% 6.05 € 5.90 € 6.20 € 6.05 € 6.05 € 6.05 € 0.00 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 13.1 837.92

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20166.050.000.00%6.056.051,077
01 Dec 20166.05-0.10-1.63%6.056.151,374
30 Nov 20166.150.000.00%6.156.159,817
29 Nov 20166.150.000.00%6.156.1511,893
28 Nov 20166.150.000.00%6.156.15750
25 Nov 20166.15+0.10+1.65%6.056.158,635
24 Nov 20166.05+0.02+0.41%6.0256.0526,468
23 Nov 20166.0250.000.00%6.0256.025227
22 Nov 20166.0250.000.00%6.0256.0252,698
21 Nov 20166.0250.000.00%6.0256.025499
18 Nov 20166.0250.000.00%6.0256.02520,810
17 Nov 20166.025+0.03+0.42%66.05165
16 Nov 20166+0.33+5.73%662,849
15 Nov 20165.675+0.08+1.34%5.65.6756,668
14 Nov 20165.60.000.00%5.65.60
11 Nov 20165.60.000.00%5.65.6467
10 Nov 20165.60.000.00%5.65.63,361
09 Nov 20165.6-0.03-0.44%5.65.64,267
08 Nov 20165.6250.000.00%5.6255.6251,068
07 Nov 20165.6250.000.00%5.6255.625357
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.156.156.056.140275012k5k-0.10-1.63%
1 Month5.6256.155.606.0075026k5k0.437.56%
3 Months5.506.155.505.57940472k13k0.5510.00%
6 Months6.206.215.3755.80670549k18k-0.15-2.42%
1 Year7.3257.4755.3756.20060585k25k-1.28-17.41%
3 Years7.009.0755.3757.367401M26k-0.95-13.57%
5 Years3.1759.0752.148257.239402M17k2.8890.55%
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:20161205 14:42:21