Find Your Broker
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
  -0.025p -10.00% 0.225p 0.15p 0.30p 0.25p 0.225p 0.25p 1,492,687 11:42:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -10.0 -2.8 - 0.81

Origo (OPP) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 20190.225-0.025-10.00%0.2250.251,492,687
17 Jan 20190.250.000.00%0.250.41,580,888
16 Jan 20190.250.000.00%0.20.250
15 Jan 20190.250.000.00%0.20.250
14 Jan 20190.250.000.00%0.20.250
11 Jan 20190.250.000.00%0.20.25114,000
10 Jan 20190.250.000.00%0.20.257,220
09 Jan 20190.250.000.00%0.20.254,140
08 Jan 20190.250.000.00%0.20.250
07 Jan 20190.250.000.00%0.20.2583,333
04 Jan 20190.250.000.00%0.20.250
03 Jan 20190.250.000.00%0.20.250
02 Jan 20190.250.000.00%0.20.25269
31 Dec 20180.250.000.00%0.20.250
28 Dec 20180.250.000.00%0.20.250
27 Dec 20180.250.000.00%0.250.39,394
24 Dec 20180.250.000.00%0.20.2520,000
21 Dec 20180.25-0.025-9.09%0.20.275100,000
20 Dec 20180.2750.000.00%0.20.275205,722
Download more Origo Historical Data

Origo (OPP) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.250.40.20.2500114k2M847k-0.025-10.00%
1 Month0.2750.40.20.25002692M213k-0.05-18.18%
3 Months0.30.40.20.25902692M174k-0.075-25.00%
6 Months0.20.4250.150.28242693M347k0.02512.50%
1 Year1.41.5250.150.48062698M494k-1.175-83.93%
3 Years1.3253.3750.151.40825019M436k-1.1-83.02%
5 Years7.3758.1250.152.74115019M300k-7.15-96.95%
Your Recent History
LSE
OPP
Origo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190120 00:18:38