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% 2.00p 1.75p 2.25p 2.00p 2.00p 2.00p 0 07:42:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -10.0 -2.8 - 7.17

Origo (OPP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201720.000.00%1.8752934,410
17 Aug 20172+0.25+14.29%1.752360,596
16 Aug 20171.750.000.00%1.751.750
15 Aug 20171.750.000.00%1.751.754,295
14 Aug 20171.750.000.00%1.751.7512,511
11 Aug 20171.750.000.00%1.751.750
10 Aug 20171.750.000.00%1.751.7542,000
09 Aug 20171.75+0.13+7.69%1.6251.875452,972
08 Aug 20171.6250.000.00%1.6251.6256,635
07 Aug 20171.625-0.38-18.75%1.6252325,000
04 Aug 201720.000.00%2229,285
03 Aug 201720.000.00%220
02 Aug 201720.000.00%220
01 Aug 201720.000.00%220
31 Jul 201720.000.00%224,305
28 Jul 201720.000.00%220
27 Jul 20172-0.13-5.88%22.125125,000
26 Jul 20172.1250.000.00%2.1252.125150,000
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
Download more Origo Historical Data

Origo (OPP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.7521.751.99680934k262k0.2514.29%
1 Month2.1252.1251.6251.91240934k127k-0.125-5.88%
3 Months1.6252.1251.6251.756104M146k0.37523.08%
6 Months2.3752.3751.5751.891604M118k-0.375-15.79%
1 Year0.3753.3750.3752.0567019M274k1.625433.33%
3 Years7.8757.8750.2753.1701019M185k-5.875-74.60%
5 Years16.2516.50.2758.01170104M518k-14.25-87.69%
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:43 V: D:20170821 19:35:25