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 € 3,153 07:51:06
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
21 Jul 20176.750.000.00%6.756.753,153
20 Jul 20176.750.000.00%6.756.75250
19 Jul 20176.750.000.00%6.756.75571
18 Jul 20176.75+0.05+0.75%6.69999986.751,447
17 Jul 20176.69999980.000.00%6.69999986.69999980
14 Jul 20176.69999980.000.00%6.69999986.69999980
13 Jul 20176.69999980.000.00%6.69999986.69999983,167
12 Jul 20176.69999980.000.00%6.69999986.699999862
11 Jul 20176.6999998+0.10+1.52%6.59999996.699999845
10 Jul 20176.59999990.000.00%6.59999996.5999999875
07 Jul 20176.59999990.000.00%6.59999996.59999996,237
06 Jul 20176.59999990.000.00%6.59999996.59999991,248
05 Jul 20176.59999990.000.00%6.59999996.59999991,927
04 Jul 20176.59999990.000.00%6.59999996.5999999611
03 Jul 20176.59999990.000.00%6.59999996.5999999370
30 Jun 20176.5999999-0.08-1.12%6.59999996.675000113,256
29 Jun 20176.67500010.000.00%6.67500016.675000180,844
28 Jun 20176.67500010.000.00%6.67500016.67500013,219
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
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.76.75256.70.000003k4030.050.75%
1 Month6.856.856.60.0000081k6k-0.1-1.46%
3 Months7.57.56.60.00000688k29k-0.75-10.00%
6 Months6.357.56.1750.00000688k24k0.46.30%
1 Year5.3757.55.3750.00000688k17k1.37525.58%
3 Years8.4759.0755.3750.000001M28k-1.725-20.35%
5 Years3.659.0752.148250.000002M20k3.184.93%
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:20170723 04:56:08