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
21 Sep 2020	EUR	3.1278	3.1278	3.05	3.125	3.125	-0.1 (-3.10%)	19,984
18 Sep 2020	EUR	3.225	3.225	3.168	3.225	3.225	-0.1 (-3.01%)	1,287
17 Sep 2020	EUR	3.325	3.325	3.25	3.325	3.325	0.0 (0.0%)	37,147
16 Sep 2020	EUR	3.325	3.325	3.325	3.325	3.325	0.0 (0.0%)	0
15 Sep 2020	EUR	3.325	3.325	3.27	3.325	3.325	0.0 (0.0%)	27,840
14 Sep 2020	EUR	3.325	3.325	3.2572	3.325	3.325	0.0 (0.0%)	2,745
11 Sep 2020	EUR	3.4	3.4	3.3	3.325	3.325	-0.075 (-2.21%)	8,100
10 Sep 2020	EUR	3.4	3.4	3.35	3.4	3.4	0.0 (0.0%)	812
9 Sep 2020	EUR	3.4	3.4	3.35	3.4	3.4	0.0 (0.0%)	670
8 Sep 2020	EUR	3.4	3.4	3.3144	3.4	3.4	0.0 (0.0%)	825
7 Sep 2020	EUR	3.4	3.4	3.3036	3.4	3.4	0.0 (0.0%)	2,890
4 Sep 2020	EUR	3.4	3.4	3.4	3.4	3.4	0.0 (0.0%)	0
3 Sep 2020	EUR	3.4	3.4	3.4	3.4	3.4	+0.05 (+1.49%)	2,000
2 Sep 2020	EUR	3.35	3.3666	3.35	3.35	3.35	+0.043 (+1.28%)	350
1 Sep 2020	EUR	3.3075	3.4	3.3075	3.3075	3.3075	0.0 (0.0%)	653
28 Aug 2020	EUR	3.3075	3.3075	3.3	3.3075	3.3075	0.0 (0.0%)	3,000
27 Aug 2020	EUR	3.3	3.4097	3.3	3.3075	3.3075	+0.107 (+3.36%)	579
26 Aug 2020	EUR	3.2	3.2	3.2	3.2	3.2	0.0 (0.0%)	0
25 Aug 2020	EUR	3.2	3.4324	3.2	3.2	3.2	0.0 (0.0%)	1,301
24 Aug 2020	EUR	3.2	3.44	3.2	3.2	3.2	0.0 (0.0%)	2,000
21 Aug 2020	EUR	3.2	3.4344	3.2	3.2	3.2	0.0 (0.0%)	1,728
20 Aug 2020	EUR	3.2	3.3666	3.2	3.2	3.2	0.0 (0.0%)	2,053
19 Aug 2020	EUR	3.2	3.2	3.2	3.2	3.2	0.0 (0.0%)	0
18 Aug 2020	EUR	3.2	3.3574	3.2	3.2	3.2	0.0 (0.0%)	2,873
17 Aug 2020	EUR	3.2	3.2	3.2	3.2	3.2	0.0 (0.0%)	0
14 Aug 2020	EUR	3.2	3.2	3.2	3.2	3.2	0.0 (0.0%)	0
13 Aug 2020	EUR	3.2	3.2	3.2	3.2	3.2	0.0 (0.0%)	0
12 Aug 2020	EUR	3.2	3.2	3.2	3.2	3.2	0.0 (0.0%)	0
11 Aug 2020	EUR	3.2	3.2	3.2	3.2	3.2	0.0 (0.0%)	0
10 Aug 2020	EUR	3.2	3.2	3.2	3.2	3.2	0.0 (0.0%)	0