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
  +0.05p +3.17% 1.625p 1.50p 1.75p 1.625p 1.625p 1.625p 0 08:00:00
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
26 May 20171.625+0.05+3.17%1.6251.6250
25 May 20171.575-0.43-21.25%1.5751.57521,828
24 May 20172+0.43+26.98%1.57522,500
23 May 20171.5750.000.00%1.5751.5750
22 May 20171.5750.000.00%1.5751.575229,067
19 May 20171.5750.000.00%1.5751.5750
18 May 20171.5750.000.00%1.5751.5750
17 May 20171.5750.000.00%1.5751.57548,453
16 May 20171.5750.000.00%1.5751.5750
15 May 20171.575-0.18-10.00%1.5751.75887,031
12 May 20171.750.000.00%1.751.750
11 May 20171.75-0.13-6.67%1.751.875196,990
10 May 20171.8750.000.00%1.8751.875150,000
09 May 20171.8750.000.00%1.8751.8750
08 May 20171.8750.000.00%1.8751.875253,421
05 May 20171.8750.000.00%1.8751.8752,888
04 May 20171.8750.000.00%1.8751.875418,000
03 May 20171.8750.000.00%1.8751.8750
02 May 20171.8750.000.00%1.8751.875135,058
Download more Origo Historical Data

Origo (OPP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.57521.5750.00000229k51k0.053.17%
1 Month2.1252.1251.5750.00000887k142k-0.5-23.53%
3 Months2.3252.3751.5750.00000887k71k-0.7-30.11%
6 Months1.6252.3751.5750.000004M159k0-
1 Year0.2753.3750.2750.0000019M314k1.35490.91%
3 Years7.8758.250.2750.0000019M177k-6.25-79.37%
5 Years22.7523.750.2750.00000104M530k-21.125-92.86%
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:34 V: D:20170530 03:42:03