LSE:OGN - Origin Enterprises PLC Origin Enterprises Plc
Sector: Consumer Staples, Industry: Agricultural Products
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
3 Jan 2008 EUR 3.8 3.8495 3.8 3.8495 3.8495 +0.1 (+2.65%) 1,600
21 Dec 2007 EUR 3.625 3.75 3.625 3.75 3.75 +0.202 (+5.69%) 2,000
13 Dec 2007 EUR 3.625 3.625 3.548 3.548 3.548 -0.042 (-1.17%) 372
7 Dec 2007 EUR 3.425 3.59 3.425 3.59 3.59 +0.19 (+5.59%) 10,000
4 Dec 2007 EUR 3.325 3.425 3.325 3.4 3.4 -0.099 (-2.82%) 15,000
3 Dec 2007 EUR 3.28 3.4985 3.28 3.4985 3.4985 -0.002 (-0.04%) 1,500
30 Nov 2007 EUR 3.2 3.5 3.2 3.5 3.5 +0.35 (+11.11%) 103,451
28 Nov 2007 EUR 3.2 3.2 3.03 3.15 3.15 -0.129 (-3.94%) 1,000
26 Nov 2007 EUR 3.25 3.2792 3.23 3.2792 3.2792 +0.114 (+3.61%) 150
22 Nov 2007 EUR 3.3 3.3 3.13 3.165 3.165 -0.435 (-12.08%) 25,557
5 Nov 2007 EUR 3.68 3.68 3.55 3.6 3.6 -0.1 (-2.70%) 6,500
25 Oct 2007 EUR 3.65 3.7 3.65 3.7 3.7 +0.1 (+2.78%) 3,000
22 Oct 2007 EUR 3.65 3.65 3.6 3.6 3.6 -0.075 (-2.05%) 10,000
11 Oct 2007 EUR 3.64 3.6755 3.64 3.6755 3.6755 +0.03 (+0.82%) 5,000
10 Oct 2007 EUR 3.64 3.6455 3.64 3.6455 3.6455 -0.035 (-0.94%) 10,000
9 Oct 2007 EUR 3.7 3.7 3.64 3.68 3.68 -0.005 (-0.15%) 1,500
5 Oct 2007 EUR 3.68 3.6855 3.67 3.6855 3.6855 -0.04 (-1.08%) 10,000
3 Oct 2007 EUR 3.77 3.77 3.7 3.7256 3.7256 -0.073 (-1.93%) 5,137
1 Oct 2007 EUR 3.83 3.83 3.799 3.799 3.799 -0.021 (-0.55%) 28,108
27 Sep 2007 EUR 3.83 3.83 3.82 3.82 3.82 +0.014 (+0.38%) 13,021
19 Sep 2007 EUR 3.86 3.86 3.8057 3.8057 3.8057 -0.014 (-0.37%) 10,000
13 Sep 2007 EUR 3.86 3.86 3.82 3.82 3.82 0.0 (0.0%) 1
11 Sep 2007 EUR 3.86 3.86 3.82 3.82 3.82 -0.024 (-0.63%) 370
7 Sep 2007 EUR 3.86 3.86 3.8442 3.8442 3.8442 -0.006 (-0.16%) 6,000
4 Sep 2007 EUR 3.86 3.86 3.8502 3.8502 3.8502 -0.006 (-0.17%) 14,054,592
31 Aug 2007 EUR 3.87 3.87 3.8567 3.8567 3.8567 -0.042 (-1.07%) 36,000
30 Aug 2007 EUR 3.85 3.8985 3.85 3.8985 3.8985 +0.099 (+2.59%) 370
29 Aug 2007 EUR 3.815 3.85 3.8 3.8 3.8 +0.145 (+3.98%) 5,000
20 Aug 2007 EUR 3.7 3.725 3.6545 3.6545 3.6545 -0.04 (-1.08%) 5
17 Aug 2007 EUR 3.7 3.7 3.6944 3.6944 3.6944 +0.099 (+2.74%) 6,000



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms