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% 2.125p 2.00p 2.25p 2.125p 2.125p 2.125p 50,000 07:44:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -10.0 -2.8 - 7.62

Origo (OPP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Jul 20172.1250.000.00%2.1252.12550,000
24 Jul 20172.1250.000.00%2.1252.12540,000
21 Jul 20172.1250.000.00%2.1252.1250
20 Jul 20172.125+0.25+13.33%22.125313,623
19 Jul 20171.8750.000.00%1.8751.875100,000
18 Jul 20171.8750.000.00%1.8751.87510,000
17 Jul 20171.8750.000.00%1.8751.8750
14 Jul 20171.8750.000.00%1.8751.8750
13 Jul 20171.8750.000.00%1.8751.875112,758
12 Jul 20171.8750.000.00%1.8751.8750
11 Jul 20171.8750.000.00%1.8751.87510,218
10 Jul 20171.8750.000.00%1.8751.8750
07 Jul 20171.8750.000.00%1.6251.8750
06 Jul 20171.875+0.25+15.38%1.6251.875754,774
05 Jul 20171.6250.000.00%1.6251.6253,605,000
04 Jul 20171.6250.000.00%1.6251.62511,000
03 Jul 20171.6250.000.00%1.6251.6250
30 Jun 20171.6250.000.00%1.6251.625508,220
29 Jun 20171.6250.000.00%1.6251.625112,787
28 Jun 20171.6250.000.00%1.6251.6250
27 Jun 20171.6250.000.00%1.6251.6254,428
26 Jun 20171.6250.000.00%1.6251.6250
Download more Origo Historical Data

Origo (OPP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.8752.1251.8752.06570314k93k0.2513.33%
1 Month1.6252.1251.6251.700904M279k0.530.77%
3 Months1.8752.1251.5751.699104M144k0.2513.33%
6 Months2.1252.3751.5751.950304M121k0-
1 Year0.2753.3750.2752.0625019M283k1.85672.73%
3 Years7.8758.250.2753.2142019M181k-5.75-73.02%
5 Years18.7518.750.2758.18970104M526k-16.625-88.67%
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:30 V: D:20170726 02:55:33