livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Origin Enterprises - (OGN) share price history


Origin Enterprises share priceOGN share price tradesOGN Fundamentals watchlistADD to watchlist
Origin Enterprises - (OGN) share price history
Date Open High Low Close Volume
11/12/2019 390.00 390.00 381.08 390.00 24,631
10/12/2019 390.00 390.00 383.47 390.00 21,471
09/12/2019 3.90 3.90 3.79 3.90 22,700
06/12/2019 3.90 3.90 3.77 3.90 23,032
05/12/2019 3.90 4.10 3.90 3.90 287
04/12/2019 3.90 3.91 3.90 3.90 35,095
03/12/2019 3.90 3.90 3.76 3.90 104,424
02/12/2019 3.90 4.10 3.70 3.90 55,824
29/11/2019 3.90 3.90 3.71 3.90 121,131
28/11/2019 3.94 4.13 3.67 3.90 55,663
27/11/2019 4.05 4.05 3.85 4.05 11,223
26/11/2019 4.12 4.12 3.83 4.05 82,408
25/11/2019 4.17 4.38 3.85 4.17 4,194
22/11/2019 4.17 4.17 3.93 4.17 7,538
21/11/2019 4.17 4.38 3.97 4.17 135,079
20/11/2019 4.65 4.65 3.94 4.17 464,050
19/11/2019 4.68 4.68 4.39 4.68 92
18/11/2019 4.75 4.75 4.45 4.75 14,620
15/11/2019 4.80 4.80 4.57 4.75 1,232
14/11/2019 4.80 4.80 4.80 4.80 0
13/11/2019 480.00 480.00 480.00 480.00 0
12/11/2019 480.00 480.00 477.00 480.00 10,893
11/11/2019 4.80 4.80 4.60 4.80 1,000
08/11/2019 4.80 4.80 4.71 4.80 2,892
07/11/2019 480.00 480.00 464.50 480.00 18,043
06/11/2019 4.80 4.80 4.64 4.80 2,986
05/11/2019 4.80 4.80 4.80 4.80 12,679
04/11/2019 4.80 4.80 4.80 4.80 75,851
01/11/2019 4.80 4.80 4.80 4.80 77,374
31/10/2019 4.80 4.80 4.80 4.80 5,712

Origin Enterprises - (OGN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices