Origin Enterprises plc (OGN.L) LSE

3.85

+0(+0.00%)

Updated at September 08 08:00AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.853.853.853.853.85860,100
September 04, 20253.783.853.853.853.78860,100
September 03, 20253.753.783.783.783.75860,100
September 02, 20253.753.753.753.753.75860,100
September 01, 20253.753.753.753.753.750
August 29, 20253.73.753.753.753.714,100
August 28, 20253.753.753.753.753.750
August 27, 20253.753.753.753.753.750
August 26, 20253.753.753.753.753.750
August 22, 20253.73.73.73.73.70
August 21, 20253.73.73.73.73.70
August 20, 20253.73.73.73.73.70
August 19, 20253.753.753.753.753.75180
August 18, 20253.753.753.753.753.750
August 15, 20253.753.753.753.753.72210
August 14, 20253.753.753.753.773.7468
August 13, 20253.753.753.753.753.750
August 12, 20253.753.753.753.753.750
August 11, 20253.713.713.713.713.710
August 08, 20253.713.713.713.713.710
August 07, 20253.713.713.713.713.710
August 06, 20253.783.713.713.783.7110,000
August 05, 20253.713.713.713.713.710
August 04, 20253.73.713.713.713.69596
August 01, 20253.713.713.713.713.710
July 31, 20253.713.713.713.713.710
July 30, 20253.713.713.713.713.710
July 29, 20253.713.713.713.713.710
July 28, 20253.713.713.713.713.710
July 25, 20253.713.713.713.713.710
July 24, 20253.713.713.713.713.710
July 23, 20253.713.713.713.713.710
July 22, 20253.713.713.713.713.710
July 21, 20253.753.753.753.753.750
July 18, 20253.753.753.753.753.750
July 17, 20253.753.753.753.753.750
July 16, 20253.753.753.753.753.750
July 15, 20253.73.753.753.753.718,930
July 14, 20253.753.753.753.753.750
July 11, 20253.753.753.753.753.750
July 10, 20253.793.753.753.793.75162
July 09, 20253.753.753.753.753.757,497
July 08, 20253.773.753.753.773.75486,474
July 07, 20253.733.733.733.733.730
July 04, 20253.733.733.733.733.730
July 03, 20253.653.733.733.733.65199
July 02, 20253.73.683.683.73.689,500
July 01, 20253.683.683.683.683.680
June 30, 20253.683.683.683.683.680
June 27, 20253.733.683.683.733.68366
June 26, 20253.673.683.683.723.65157,500
June 25, 20253.683.683.683.683.680
June 24, 20253.63.683.683.683.6200
June 23, 20253.683.683.683.683.680
June 20, 20253.683.683.683.683.6876,126
June 19, 20253.653.653.653.653.650
June 18, 20253.653.653.653.653.650
June 17, 20253.653.653.653.653.650
June 16, 20253.653.653.653.653.650
June 13, 20253.653.653.653.653.650