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% 5.735 € 5.47 € 6.00 € 5.735 € 5.735 € 5.735 € 0 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Food Producers 1,627.5 65.3 45.2 12.7 802.90

Origin (OGN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
12 Nov 20185.7350.000.00%5.7355.76999990
09 Nov 20185.7350.000.00%5.7355.76999990
08 Nov 20185.7350.000.00%5.7355.76999993,463
07 Nov 20185.7350.000.00%5.7355.76999993,657
06 Nov 20185.7350.000.00%5.7355.769999913,119
05 Nov 20185.735+0.19+3.33%5.55.7354,306
02 Nov 20185.55+0.05+0.91%5.55.558,150
01 Nov 20185.50.000.00%5.55.55,430
31 Oct 20185.50.000.00%5.55.513,029
30 Oct 20185.5+0.03+0.46%5.55.56,737
29 Oct 20185.4750.000.00%5.4755.53,115
26 Oct 20185.4750.000.00%5.4755.5484
25 Oct 20185.4750.000.00%5.4755.52,625
24 Oct 20185.4750.000.00%5.4755.53,080
23 Oct 20185.4750.000.00%5.4755.57,977
22 Oct 20185.4750.000.00%5.4755.52,837
19 Oct 20185.4750.000.00%5.4755.4750
18 Oct 20185.4750.000.00%5.4755.510,986
17 Oct 20185.475+0.13+2.34%5.35.4759,483
16 Oct 20185.350.000.00%5.35.3524,561
15 Oct 20185.350.000.00%5.35.3522,619
Download more Origin Historical Data

Origin (OGN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.555.775.55.73503k13k6k0.1853.33%
1 Month5.355.775.35.486848425k8k0.3857.20%
3 Months5.8756.0455.35.678728192k13k-0.14-2.38%
6 Months5.36.3355.1255.7337230219k22k0.4358.21%
1 Year6.7256.7255.125.74842872k28k-0.99-14.72%
3 Years6.87.55.126.25522872k26k-1.065-15.66%
5 Years7.159.0755.126.953811M26k-1.415-19.79%
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:33 V: D:20181113 00:47:13