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
  -0.25p -10.53% 2.125p 2.00p 2.25p 2.375p 2.125p 2.375p 50,000.00 14:21:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -16.8 -4.7 - 7.62

Origo (OPP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Apr 20172.125-0.25-10.53%2.1252.37550,000
20 Apr 20172.3750.000.00%2.3752.3750
19 Apr 20172.3750.000.00%2.3752.3750
18 Apr 20172.3750.000.00%2.3752.3758,000
13 Apr 20172.3750.000.00%2.3752.3750
12 Apr 20172.3750.000.00%2.3752.3750
11 Apr 20172.3750.000.00%2.3752.37523,190
10 Apr 20172.3750.000.00%2.3752.3754,000
07 Apr 20172.3750.000.00%2.3752.3750
06 Apr 20172.375+0.25+11.76%2.3752.37550,000
05 Apr 20172.125-0.25-10.53%2.1252.3758,000
04 Apr 20172.3750.000.00%2.3752.3754,679
03 Apr 20172.3750.000.00%2.3752.37560,000
31 Mar 20172.3750.000.00%2.3752.37537,035
30 Mar 20172.3750.000.00%2.3752.3750
29 Mar 20172.3750.000.00%2.3752.375150,000
28 Mar 20172.3750.000.00%2.3752.37580,000
27 Mar 20172.3750.000.00%2.3752.375171,000
24 Mar 20172.3750.000.00%2.3752.3755,000
23 Mar 20172.3750.000.00%2.3752.375203,000
Download more Origo Historical Data

Origo (OPP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.3752.3752.1250.0000050k3k-0.25-10.53%
1 Month2.3752.3752.1250.00000171k33k-0.25-10.53%
3 Months2.1252.3752.000.000002M107k0.00-
6 Months1.6252.3751.6250.000004M166k0.5030.77%
1 Year0.2753.3750.2750.0000019M344k1.85672.73%
3 Years7.8758.250.2750.0000019M176k-5.75-73.02%
5 Years29.7529.750.2750.00000104M532k-27.625-92.86%
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:35 V: D:20170423 17:56:24