Share Name Share Symbol Market Type Share ISIN Share Description
Origin LSE:OGN London Ordinary Share IE00B1WV4493 ORD EUR0.01
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00 € +0.00% 6.20 € 6.00 € 6.40 € 6.285 € 6.09 € 6.20 € 0 14:00:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,528.5 50.1 36.3 17.1 867.99

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 20186.20.000.00%6.076.3353,879
19 Jul 20186.20.000.00%6.076.2218,520
18 Jul 20186.20.000.00%6.076.2926,367
17 Jul 20186.20.000.00%6.076.260
16 Jul 20186.20.000.00%6.076.23,650
13 Jul 20186.20.000.00%6.076.2550
12 Jul 20186.20.000.00%6.0656.212,215
11 Jul 20186.20.000.00%6.0156.25,516
10 Jul 20186.20.000.00%6.056.20
09 Jul 20186.20.000.00%6.076.221,240
06 Jul 20186.20.000.00%6.076.29516,986
05 Jul 20186.20.000.00%6.076.326,574
04 Jul 20186.20.000.00%6.076.30999990
03 Jul 20186.20.000.00%6.076.210,684
02 Jul 20186.20.000.00%6.076.211,172
29 Jun 20186.20.000.00%66.2633,179
28 Jun 20186.20.000.00%6.076.20
27 Jun 20186.20.000.00%6.076.239,969
26 Jun 20186.20.000.00%6.076.22,972
25 Jun 20186.2+0.05+0.81%66.212,252
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.26.3356.076.20004k219k63k0-
1 Month6.156.33566.20003k219k30k0.050.81%
3 Months5.36.3355.125.6885230219k32k0.916.98%
6 Months6.1256.3355.125.662677872k43k0.0751.22%
1 Year6.756.755.125.83882872k27k-0.55-8.15%
3 Years7.87.85.126.37222872k29k-1.6-20.51%
5 Years5.859.0755.126.980812M27k0.355.98%
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:20180723 13:31:03