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
22 Aug 2023	EUR	3.3	3.3	3.2942	3.3	3.3	0.0 (0.0%)	8,286
21 Aug 2023	EUR	3.2821	3.33	3.2821	3.3	3.3	+0.1 (+3.13%)	714,089
18 Aug 2023	EUR	3.2	3.33	3.2	3.2	3.2	0.0 (0.0%)	347,563
17 Aug 2023	EUR	3.2	3.2761	3.2	3.2	3.2	0.0 (0.0%)	4,511
16 Aug 2023	EUR	3.2	3.294	3.2	3.2	3.2	0.0 (0.0%)	12
15 Aug 2023	EUR	3.2	3.2	3.1281	3.2	3.2	0.0 (0.0%)	12,416
14 Aug 2023	EUR	3.2	3.2	3.11	3.2	3.2	0.0 (0.0%)	3,439
11 Aug 2023	EUR	3.2	3.2	3.1357	3.2	3.2	0.0 (0.0%)	27,176
10 Aug 2023	EUR	3.2	3.2	3.1766	3.2	3.2	-0.1 (-3.03%)	2,443
9 Aug 2023	EUR	3.3	3.3	3.226	3.3	3.3	0.0 (0.0%)	10,303
8 Aug 2023	EUR	3.3	3.3	3.2649	3.3	3.3	0.0 (0.0%)	1,328
7 Aug 2023	EUR	3.3	3.3	3.2795	3.3	3.3	0.0 (0.0%)	1,430
4 Aug 2023	EUR	3.27	3.305	3.27	3.3	3.3	+0.15 (+4.76%)	9,971
3 Aug 2023	EUR	3.15	3.15	3.15	3.15	3.15	-0.05 (-1.56%)	3,000
2 Aug 2023	EUR	3.2	3.2	3.2	3.2	3.2	-0.03 (-0.93%)	4,917
1 Aug 2023	EUR	3.23	3.23	3.1984	3.23	3.23	0.0 (0.0%)	5,177
31 Jul 2023	EUR	3.23	3.23	3.1997	3.23	3.23	0.0 (0.0%)	6,943
28 Jul 2023	EUR	3.23	3.23	3.23	3.23	3.23	0.0 (0.0%)	4,894
27 Jul 2023	EUR	3.23	3.2653	3.23	3.23	3.23	0.0 (0.0%)	1,829
26 Jul 2023	EUR	3.23	3.23	3.2235	3.23	3.23	-0.12 (-3.58%)	910
25 Jul 2023	EUR	3.35	3.35	3.215	3.35	3.35	0.0 (0.0%)	9,429
24 Jul 2023	EUR	3.35	3.35	3.2484	3.35	3.35	0.0 (0.0%)	2,510
21 Jul 2023	EUR	3.35	3.35	3.35	3.35	3.35	0.0 (0.0%)	0
20 Jul 2023	EUR	3.35	3.3785	3.3333	3.35	3.35	0.0 (0.0%)	942
19 Jul 2023	EUR	3.35	3.3594	3.209	3.35	3.35	0.0 (0.0%)	903
18 Jul 2023	EUR	3.35	3.3664	3.3195	3.35	3.35	0.0 (0.0%)	3,338
17 Jul 2023	EUR	3.35	3.3753	3.3368	3.35	3.35	0.0 (0.0%)	782
14 Jul 2023	EUR	3.35	3.4139	3.35	3.35	3.35	0.0 (0.0%)	49,491
13 Jul 2023	EUR	3.35	3.4852	3.35	3.35	3.35	0.0 (0.0%)	72
12 Jul 2023	EUR	3.35	3.4487	3.35	3.35	3.35	0.0 (0.0%)	12,618

First
6
7
8
9
10
Last

Unicorn Response |