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% 5.70 € 5.50 € 5.90 € 5.70 € 5.70 € 5.70 € 24,459 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 15.7 798.00

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 20185.69999980.000.00%5.69999985.699999820,462
15 Feb 20185.69999980.000.00%5.69999985.7199997871,579
14 Feb 20185.6999998-0.20-3.39%5.55.9436,201
13 Feb 20185.90.000.00%5.95.925,000
12 Feb 20185.90.000.00%5.95.93,078
09 Feb 20185.9-0.08-1.26%5.66499945.97500031,369
08 Feb 20185.97500030.000.00%5.74499985.97500031,344
07 Feb 20185.97500030.000.00%5.76999995.97500033,955
06 Feb 20185.9750003-0.10-1.65%5.92999986.199999846
05 Feb 20186.07500020.000.00%5.986.07500020
02 Feb 20186.07500020.000.00%6.07500026.07500022,230
01 Feb 20186.07500020.000.00%6.07500026.0750002474
31 Jan 20186.07500020.000.00%6.07500026.07500020
30 Jan 20186.07500020.000.00%6.07500026.075000210,217
29 Jan 20186.07500020.000.00%6.07500026.07500023,335
26 Jan 20186.0750002-0.05-0.82%6.07500026.07500022,938
25 Jan 20186.12499950.000.00%6.12499956.12499952,924
24 Jan 20186.12499950.000.00%6.12499956.124999517,103
23 Jan 20186.12499950.000.00%6.12499956.124999515,960
22 Jan 20186.12499950.000.00%6.12499956.12499951,048
19 Jan 20186.1249995-0.10-1.61%6.12499956.22499991,000
18 Jan 20186.2249999-0.13-1.97%6.22499996.34999997,338
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.9755.9755.55.70441k872k267k-0.275-4.60%
1 Month6.2256.2255.55.7220278872k78k-0.525-8.43%
3 Months6.7256.7255.55.86682872k35k-1.025-15.24%
6 Months6.756.755.56.09312872k23k-1.05-15.56%
1 Year6.1757.55.56.59052872k24k-0.475-7.69%
3 Years8.5259.0755.3757.095521M34k-2.825-33.14%
5 Years4.99.0754.7757.137012M25k0.816.33%
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:20180218 03:25:52