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 Nov 2020	EUR	3.35	3.35	3.35	3.35	3.35	-0.05 (-1.47%)	0
30 Oct 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
29 Oct 2020	EUR	3.4	3.49	3.4	3.4	3.4	0.0 (0.0%)	3,759
28 Oct 2020	EUR	3.4	3.5	3.4	3.4	3.4	0.0 (0.0%)	900
27 Oct 2020	EUR	3.4	3.4	3.1747	3.4	3.4	0.0 (0.0%)	2,513
26 Oct 2020	EUR	3.4	3.4	3.39	3.4	3.4	0.0 (0.0%)	3,010
23 Oct 2020	EUR	3.4	3.4	3.3	3.4	3.4	0.0 (0.0%)	6
22 Oct 2020	EUR	3.4	3.4	3.3617	3.4	3.4	0.0 (0.0%)	1,600
21 Oct 2020	EUR	3.4	3.4	3.37	3.4	3.4	0.0 (0.0%)	3,800
20 Oct 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
19 Oct 2020	EUR	3.4	3.4	3.32	3.4	3.4	0.0 (0.0%)	24,847
16 Oct 2020	EUR	3.4	3.4	3.35	3.4	3.4	0.0 (0.0%)	8,464
15 Oct 2020	EUR	3.4	3.5	3.355	3.4	3.4	0.0 (0.0%)	1,972
14 Oct 2020	EUR	3.4	3.4	3.355	3.4	3.4	0.0 (0.0%)	2,065
13 Oct 2020	EUR	3.4	3.4	3.345	3.4	3.4	0.0 (0.0%)	1,879
12 Oct 2020	EUR	3.4	3.4	3.35	3.4	3.4	0.0 (0.0%)	28,421
9 Oct 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	52,924
8 Oct 2020	EUR	3.4	3.5	3.4	3.4	3.4	0.0 (0.0%)	1,000
7 Oct 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
6 Oct 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
5 Oct 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
2 Oct 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
1 Oct 2020	EUR	3.4	3.405	3.4	3.4	3.4	0.0 (0.0%)	18,460
30 Sep 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
29 Sep 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
28 Sep 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
25 Sep 2020	EUR	3.4	3.4	3.4	3.4	3.4	+0.2 (+6.25%)	0
24 Sep 2020	EUR	3.2	3.2641	3.2	3.2	3.2	0.0 (0.0%)	2,244
23 Sep 2020	EUR	3.125	3.27	3.0919	3.2	3.2	+0.075 (+2.40%)	465,991
22 Sep 2020	EUR	3.125	3.1945	3.125	3.125	3.125	0.0 (0.0%)	19,374