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% 2.325p 2.25p 2.40p 2.325p 2.325p 2.325p 0.00 07:45:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -16.8 -4.7 - 8.34

Origo (OPP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20172.3250.000.00%2.3252.3250
23 Feb 20172.3250.000.00%2.3252.325100,000
22 Feb 20172.3250.000.00%2.3252.3251,720,000
21 Feb 20172.3250.000.00%2.3252.325100,000
20 Feb 20172.325-0.05-2.11%2.3252.3750
17 Feb 20172.375+0.13+5.56%2.3752.3751,120,393
16 Feb 20172.250.000.00%2.252.250
15 Feb 20172.250.000.00%2.252.256,747
14 Feb 20172.25+0.13+5.88%2.1252.250
13 Feb 20172.1250.000.00%2.1252.12567,718
10 Feb 20172.1250.000.00%2.1252.1250
09 Feb 20172.1250.000.00%22.12575,000
08 Feb 20172.1250.000.00%2.1252.12536,256
07 Feb 20172.1250.000.00%2.1252.1250
06 Feb 20172.1250.000.00%2.1252.12531,543
03 Feb 20172.1250.000.00%2.1252.1250
02 Feb 20172.1250.000.00%2.1252.1250
01 Feb 20172.1250.000.00%2.1252.1250
31 Jan 20172.1250.000.00%2.1252.1250
30 Jan 20172.1250.000.00%2.1252.12563,552
27 Jan 20172.1250.000.00%2.1252.1251,334,390
26 Jan 20172.1250.000.00%2.1252.1250
25 Jan 20172.1250.000.00%2.1252.1250
Download more Origo Historical Data

Origo (OPP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.3752.3750.000.000002M608k-0.05-2.11%
1 Month2.1252.3750.000.000002M233k0.209.41%
3 Months1.6252.3750.000.000004M269k0.7043.08%
6 Months0.3753.3750.000.0000019M447k1.95520.00%
1 Year0.6253.3750.000.0000019M409k1.70272.00%
3 Years7.258.250.000.0000019M180k-4.925-67.93%
5 Years29.5033.000.000.00000104M552k-27.175-92.12%
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:20170225 11:39:20