Share Name Share Symbol Market Type Share ISIN Share Description
Origo LSE:OPP London Ordinary Share IM00B1G3MS12 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 1.125p 1.05p 1.20p 1.125p 1.075p 1.125p 0 14:00:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -10.0 -2.8 - 4.04

Origo (OPP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20181.1250.000.00%1.051.1250
23 May 20181.1250.000.00%1.051.1250
22 May 20181.1250.000.00%1.051.125432,962
21 May 20181.125+0.02+2.27%1.051.1250
18 May 20181.1-0.03-2.22%1.051.12516,929
17 May 20181.1250.000.00%1.051.1250
16 May 20181.1250.000.00%1.051.1250
15 May 20181.1250.000.00%1.051.1250
14 May 20181.1250.000.00%1.051.12521,000
11 May 20181.1250.000.00%1.051.1250
10 May 20181.1250.000.00%1.051.12592,960
09 May 20181.1250.000.00%1.051.125190,476
08 May 20181.1250.000.00%1.051.1250
04 May 20181.1250.000.00%1.051.12514,500
03 May 20181.125-0.03-2.17%1.051.1250
02 May 20181.150.000.00%1.0751.155,000
01 May 20181.150.000.00%1.0751.150
30 Apr 20181.150.000.00%1.0751.153,332
27 Apr 20181.150.000.00%1.0751.157,139
26 Apr 20181.150.000.00%1.0751.150
25 Apr 20181.150.000.00%1.0751.1510,000
Download more Origo Historical Data

Origo (OPP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.1251.1251.051.124117k433k225k0-
1 Month1.151.151.051.12503k433k87k-0.025-2.17%
3 Months1.41.5250.9751.244310002M303k-0.275-19.64%
6 Months1.8751.8750.9751.355810002M284k-0.75-40.00%
1 Year1.6252.1250.9751.6967505M316k-0.5-30.77%
3 Years4.8754.8750.2752.18895019M335k-3.75-76.92%
5 Years9.37510.3750.2756.142650104M612k-8.25-88.00%
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:20180525 22:42:43