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% 6.675 € 6.40 € 6.95 € 6.675 € 6.675 € 6.675 € 879 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,528.5 50.1 36.3 18.4 934.49

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 20176.67500010.000.00%6.67500016.6750001879
08 Dec 20176.67500010.000.00%6.67500016.6750001416
07 Dec 20176.67500010.000.00%6.67500016.675000126,555
06 Dec 20176.67500010.000.00%6.67500016.6750001474
05 Dec 20176.67500010.000.00%6.67500016.67500011,615
04 Dec 20176.67500010.000.00%6.67500016.6750001144
01 Dec 20176.67500010.000.00%6.67500016.67500013,615
30 Nov 20176.67500010.000.00%6.67500016.67500012,661
29 Nov 20176.6750001-0.05-0.74%6.67500016.72499994,867
28 Nov 20176.72499990.000.00%6.72499996.72499992,407
27 Nov 20176.72499990.000.00%6.72499996.72499994,363
24 Nov 20176.72499990.000.00%6.72499996.72499991,619
23 Nov 20176.72499990.000.00%6.72499996.72499990
22 Nov 20176.72499990.000.00%6.72499996.72499996,296
21 Nov 20176.72499990.000.00%6.72499996.72499991,347
20 Nov 20176.72499990.000.00%6.72499996.7249999166
17 Nov 20176.72499990.000.00%6.72499996.724999913,610
16 Nov 20176.72499990.000.00%6.72499996.724999938,859
15 Nov 20176.72499990.000.00%6.72499996.72499992,308
14 Nov 20176.72499990.000.00%6.72499996.724999975,718
13 Nov 20176.72499990.000.00%6.72499996.724999912,446
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.6756.6756.6756.675014427k6k0-
1 Month6.7256.7256.6756.7149076k10k-0.05-0.74%
3 Months6.456.7256.356.6628076k9k0.2253.49%
6 Months6.856.856.356.65920137k9k-0.175-2.55%
1 Year6.057.56.056.81970688k16k0.62510.33%
3 Years8.29.0755.3757.196301M29k-1.525-18.60%
5 Years4.19.0752.148257.213002M20k2.57562.80%
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:20171212 00:33:01