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
26 Jun 2020	EUR	2.7	2.705	2.7	2.7	2.7	0.0 (0.0%)	26,347
25 Jun 2020	EUR	2.7	2.7346	2.7	2.7	2.7	0.0 (0.0%)	3,805
24 Jun 2020	EUR	2.7	2.7513	2.7	2.7	2.7	+0.125 (+4.85%)	7,620
23 Jun 2020	EUR	2.575	2.575	2.42	2.575	2.575	0.0 (0.0%)	7,292
22 Jun 2020	EUR	2.575	2.6673	2.575	2.575	2.575	0.0 (0.0%)	35,333
19 Jun 2020	EUR	2.575	2.73	2.575	2.575	2.575	+0.025 (+0.98%)	18,046
18 Jun 2020	EUR	2.55	2.65	2.55	2.55	2.55	0.0 (0.0%)	46,458
17 Jun 2020	EUR	2.5	2.655	2.4878	2.55	2.55	-0.075 (-2.86%)	4,778
16 Jun 2020	EUR	2.625	2.63	2.5846	2.625	2.625	0.0 (0.0%)	17,517
15 Jun 2020	EUR	2.625	2.625	2.615	2.625	2.625	-0.025 (-0.94%)	164
12 Jun 2020	EUR	2.65	2.65	2.5896	2.65	2.65	0.0 (0.0%)	525
11 Jun 2020	EUR	2.65	2.6559	2.4937	2.65	2.65	0.0 (0.0%)	110,234
10 Jun 2020	EUR	2.65	2.65	2.65	2.65	2.65	-0.1 (-3.64%)	0
9 Jun 2020	EUR	2.75	2.75	2.6778	2.75	2.75	0.0 (0.0%)	4,953
8 Jun 2020	EUR	2.75	2.77	2.75	2.75	2.75	0.0 (0.0%)	315
5 Jun 2020	EUR	2.75	2.8	2.75	2.75	2.75	0.0 (0.0%)	7,382
4 Jun 2020	EUR	2.75	2.75	2.75	2.75	2.75	0.0 (0.0%)	0
3 Jun 2020	EUR	2.75	2.75	2.75	2.75	2.75	0.0 (0.0%)	0
2 Jun 2020	EUR	2.75	2.75	2.705	2.75	2.75	0.0 (0.0%)	164,653
1 Jun 2020	EUR	2.75	2.75	2.72	2.75	2.75	0.0 (0.0%)	1,000
29 May 2020	EUR	2.75	2.8743	2.75	2.75	2.75	0.0 (0.0%)	5,000
28 May 2020	EUR	2.75	2.9545	2.75	2.75	2.75	0.0 (0.0%)	4,675
27 May 2020	EUR	2.75	2.955	2.75	2.75	2.75	+0.1 (+3.77%)	4,865
26 May 2020	EUR	2.65	2.65	2.65	2.65	2.65	0.0 (0.0%)	0
22 May 2020	EUR	2.65	2.65	2.65	2.65	2.65	0.0 (0.0%)	0
21 May 2020	EUR	2.65	2.65	2.65	2.65	2.65	0.0 (0.0%)	0
20 May 2020	EUR	2.65	2.65	2.65	2.65	2.65	0.0 (0.0%)	0
19 May 2020	EUR	2.65	2.915	2.65	2.65	2.65	0.0 (0.0%)	1,024
18 May 2020	EUR	2.65	2.65	2.65	2.65	2.65	0.0 (0.0%)	0
15 May 2020	EUR	2.65	2.65	2.65	2.65	2.65	0.0 (0.0%)	0

Unicorn Response |