Share Name Share Symbol Market Type Share ISIN Share Description
Origo LSE:OPP London Ordinary Share IM00B1G3MS12 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 1.625p 1.50p 1.75p 1.625p 1.625p 1.625p 50,000.00 07:58:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -16.8 -4.7 - 5.83

Origo (OPP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 20161.6250.000.00%1.6251.62550,000
01 Dec 20161.6250.000.00%1.6251.6250
30 Nov 20161.6250.000.00%1.6251.6250
29 Nov 20161.6250.000.00%1.6251.6251,300
28 Nov 20161.6250.000.00%1.6251.62515,000
25 Nov 20161.6250.000.00%1.6251.625106,750
24 Nov 20161.6250.000.00%1.6251.62525,000
23 Nov 20161.625-0.13-7.14%1.6251.75100,000
22 Nov 20161.750.000.00%1.751.750
21 Nov 20161.750.000.00%1.751.7525,000
18 Nov 20161.750.000.00%1.751.7581,761
17 Nov 20161.750.000.00%1.751.750
16 Nov 20161.750.000.00%1.751.753,257,000
15 Nov 20161.750.000.00%1.751.7513,017
14 Nov 20161.750.000.00%1.751.7518,657
11 Nov 20161.750.000.00%1.751.750
10 Nov 20161.750.000.00%1.751.750
09 Nov 20161.750.000.00%1.751.7570,000
08 Nov 20161.750.000.00%1.751.750
07 Nov 20161.750.000.00%1.6251.75100,000
04 Nov 20161.750.000.00%1.751.750
03 Nov 20161.750.000.00%1.751.750
Download more Origo Historical Data

Origo (OPP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.6251.6251.6251.62500107k25k0.00-
1 Month1.751.751.6251.741903M191k-0.13-7.14%
3 Months1.752.251.6251.773103M259k-0.13-7.14%
6 Months0.3753.3750.3752.1389019M598k1.25333.33%
1 Year2.003.3750.2751.9770019M332k-0.38-18.75%
3 Years7.638.250.2754.2993019M173k-6.01-78.70%
5 Years34.5036.000.27510.44740104M559k-32.88-95.29%
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:31 V: D:20161203 09:38:22