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% 6.725 € 6.50 € 6.95 € 6.725 € 6.725 € 6.725 € 68,848 07:57:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,521.3 66.2 46.0 14.6 941.49

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 20176.72499990.000.00%6.72499996.724999968,848
19 Oct 20176.72499990.000.00%6.72499996.72499990
18 Oct 20176.72499990.000.00%6.72499996.7249999604
17 Oct 20176.72499990.000.00%6.72499996.7249999176
16 Oct 20176.72499990.000.00%6.72499996.72499990
13 Oct 20176.72499990.000.00%6.72499996.724999912,554
12 Oct 20176.72499990.000.00%6.72499996.72499995,958
11 Oct 20176.72499990.000.00%6.72499996.724999910,184
10 Oct 20176.72499990.000.00%6.72499996.7249999593
09 Oct 20176.72499990.000.00%6.72499996.724999963,987
06 Oct 20176.72499990.000.00%6.72499996.7249999418
05 Oct 20176.72499990.000.00%6.72499996.724999916,142
04 Oct 20176.72499990.000.00%6.72499996.72499998,274
03 Oct 20176.7249999+0.17+2.67%6.55000016.724999910,072
02 Oct 20176.55000010.000.00%6.55000016.5500001381
29 Sep 20176.55000010.000.00%6.55000016.55000012
28 Sep 20176.5500001+0.15+2.34%6.46.55000019,973
27 Sep 20176.4+0.05+0.79%6.34999996.455,587
26 Sep 20176.34999990.000.00%6.34999996.34999991,107
25 Sep 20176.34999990.000.00%6.34999996.34999995,866
22 Sep 20176.34999990.000.00%6.34999996.34999991,645
21 Sep 20176.34999990.000.00%6.34999996.34999994,081
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.7256.7256.7256.7250069k3k0-
1 Month6.356.7256.356.6115069k10k0.3755.91%
3 Months6.756.756.356.54800132k9k-0.025-0.37%
6 Months7.27.56.357.05540688k19k-0.475-6.60%
1 Year5.557.55.556.79430688k16k1.17521.17%
3 Years7.89.0755.3757.218501M29k-1.075-13.78%
5 Years4.2759.0752.148257.215502M20k2.4557.31%
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:42 V: D:20171021 14:08:45