Origin Enterprises Plc Recent Share Price (LSE:OGN)

LSE:OGN - Origin Enterprises PLC Origin Enterprises Plc
Sector: Consumer Staples, Industry: Agricultural Products

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Sep 2021	EUR	3.4	3.4	3.3	3.4	3.4	0.0 (0.0%)	17,105
1 Sep 2021	EUR	3.4	3.4	3.3468	3.4	3.4	0.0 (0.0%)	1,323
31 Aug 2021	EUR	3.4	3.4067	3.35	3.4	3.4	0.0 (0.0%)	21,592
27 Aug 2021	EUR	3.4	3.4	3.3683	3.4	3.4	0.0 (0.0%)	1,477
26 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
25 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
24 Aug 2021	EUR	3.4	3.4	3.3497	3.4	3.4	0.0 (0.0%)	439
23 Aug 2021	EUR	3.4	3.4594	3.4	3.4	3.4	0.0 (0.0%)	71
20 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
19 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
18 Aug 2021	EUR	3.4	3.4815	3.4	3.4	3.4	0.0 (0.0%)	526
17 Aug 2021	EUR	3.4	3.4597	3.4	3.4	3.4	0.0 (0.0%)	200
16 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
13 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
12 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
11 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
10 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
9 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
6 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
5 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
4 Aug 2021	EUR	3.4	3.4	3.4	3.4	3.4	+0.12 (+3.66%)	0
3 Aug 2021	EUR	3.28	3.28	3.181	3.28	3.28	0.0 (0.0%)	274
2 Aug 2021	EUR	3.28	3.28	3.28	3.28	3.28	0.0 (0.0%)	0
30 Jul 2021	EUR	3.28	3.28	3.28	3.28	3.28	0.0 (0.0%)	0
29 Jul 2021	EUR	3.28	3.4518	3.28	3.28	3.28	0.0 (0.0%)	6,136
28 Jul 2021	EUR	3.28	3.28	3.28	3.28	3.28	0.0 (0.0%)	0
27 Jul 2021	EUR	3.28	3.3495	3.28	3.28	3.28	0.0 (0.0%)	1,858
26 Jul 2021	EUR	3.28	3.3912	3.28	3.28	3.28	0.0 (0.0%)	2,923
23 Jul 2021	EUR	3.28	3.3334	3.28	3.28	3.28	0.0 (0.0%)	2,102
22 Jul 2021	EUR	3.375	3.379	3.2077	3.28	3.28	-0.095 (-2.81%)	8,846