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% 5.30 € 5.10 € 5.50 € 5.37 € 5.30 € 5.30 € 0 11:00:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,528.5 50.1 36.3 14.6 742.00

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 20185.30.000.00%5.35.435,458
17 May 20185.30.000.00%5.135.43204,543
16 May 20185.30.000.00%5.1255.43187,929
15 May 20185.30.000.00%5.35.4350,463
14 May 20185.30.000.00%5.35.434,684
11 May 20185.30.000.00%5.175.4313,109
10 May 20185.30.000.00%5.155.43907
09 May 20185.30.000.00%5.1655.432,582
08 May 20185.30.000.00%5.35.433,449
04 May 20185.30.000.00%5.125.4335,455
03 May 20185.30.000.00%5.1355.4369
02 May 20185.30.000.00%5.35.437,920
01 May 20185.30.000.00%5.2155.43606
30 Apr 20185.30.000.00%5.1755.430
27 Apr 20185.30.000.00%5.2255.30
26 Apr 20185.30.000.00%5.215.430
25 Apr 20185.30.000.00%5.35.4311,697
24 Apr 20185.30.000.00%5.185.430
23 Apr 20185.30.000.00%5.35.434,445
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.35.435.1255.30005k205k91k0-
1 Month5.35.435.125.3000606205k38k0-
3 Months5.75.925.125.493577205k38k-0.4-7.02%
6 Months6.7256.7255.125.67212872k38k-1.425-21.19%
1 Year775.125.95712872k26k-1.7-24.29%
3 Years8.6258.6255.126.61892872k31k-3.325-38.55%
5 Years4.99.0754.97.016712M27k0.48.16%
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:20180521 13:09:14