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% 5.80 € 5.50 € 6.10 € 5.98 € 5.80 € 5.80 € 0 11:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,528.5 50.1 36.3 16.0 812.00

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Sep 20185.80.000.00%5.745.8756
19 Sep 20185.8+0.05+0.87%5.75.820,570
18 Sep 20185.750.000.00%5.6255.942,485
17 Sep 20185.750.000.00%5.655.887,023
14 Sep 20185.750.000.00%5.75.7521,513
13 Sep 20185.750.000.00%5.75.751,124
12 Sep 20185.750.000.00%5.75.756,085
11 Sep 20185.750.000.00%5.7255.8254,921
10 Sep 20185.750.000.00%5.75.7512,470
07 Sep 20185.750.000.00%5.5155.759,597
06 Sep 20185.750.000.00%5.55999995.795,702
05 Sep 20185.750.000.00%5.545.750
04 Sep 20185.750.000.00%5.5355.752,965
03 Sep 20185.750.000.00%5.545.75388
31 Aug 20185.750.000.00%5.4155.7592,454
30 Aug 20185.75-0.05-0.86%5.55.82,020
29 Aug 20185.8-0.08-1.28%5.75.834,646
28 Aug 20185.8750.000.00%5.585.8751,774
24 Aug 20185.8750.000.00%5.8255.875336
23 Aug 20185.8750.000.00%5.6255.8758,260
22 Aug 20185.8750.000.00%5.835.87511,846
21 Aug 20185.8750.000.00%5.8255.933,814
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.755.985.6255.761575642k18k0.050.87%
1 Month5.8755.985.4155.756633692k13k-0.075-1.28%
3 Months6.26.3355.4155.9953281219k20k-0.4-6.45%
6 Months5.456.3355.125.665677219k25k0.356.42%
1 Year6.356.7255.125.80382872k28k-0.55-8.66%
3 Years6.957.55.126.30552872k28k-1.15-16.55%
5 Years6.659.0755.126.960512M27k-0.85-12.78%
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:20180921 12:02:16