OPG Power Ventures Plc

OPG
🏛️ 英国 →
6.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 11.38 11.75 11.00 11.38 0.0M
2021-12-30 11.50 11.75 11.00 11.38 0.1M
2021-12-29 11.25 11.42 11.00 11.50 0.1M
2021-12-24 11.13 11.50 11.10 11.25 0.0M
2021-12-23 11.00 11.50 10.75 11.13 0.1M
2021-12-22 10.88 11.25 10.70 11.00 0.1M
2021-12-21 10.75 11.25 10.70 10.88 0.2M
2021-12-20 11.13 11.25 10.50 10.75 1.0M
2021-12-17 11.25 11.50 10.80 11.13 0.2M
2021-12-16 11.13 11.25 10.86 11.25 0.1M
2021-12-15 11.13 11.50 10.83 11.13 0.3M
2021-12-14 11.38 11.75 10.80 11.13 0.6M
2021-12-13 11.63 12.00 11.00 11.38 0.2M
2021-12-10 11.75 12.05 11.00 11.63 0.2M
2021-12-09 12.13 12.50 11.50 11.75 0.3M
2021-12-08 11.63 12.19 11.00 12.13 0.8M
2021-12-07 13.00 13.25 12.25 12.63 0.1M
2021-12-06 12.75 13.50 12.50 12.95 0.1M
2021-12-03 12.75 12.64 12.53 12.75 0.0M
2021-12-02 13.13 13.50 12.75 12.75 0.3M
2021-12-01 13.25 13.43 12.75 13.25 0.2M
2021-11-30 12.25 14.00 12.00 13.25 1.1M
2021-11-29 11.88 12.50 11.75 12.25 0.7M
2021-11-26 12.25 12.50 11.00 11.50 1.1M
2021-11-25 12.38 12.75 12.00 12.30 0.3M
2021-11-24 11.75 12.75 11.51 12.38 0.7M
2021-11-23 11.75 12.00 11.56 11.75 0.4M
2021-11-22 12.63 12.75 11.68 11.75 0.8M
2021-11-19 12.63 12.70 12.50 12.63 0.1M
2021-11-18 12.63 12.72 12.59 12.63 0.1M
2021-11-17 13.00 13.25 12.56 12.63 0.6M
2021-11-16 13.75 14.00 12.75 13.00 0.7M
2021-11-15 13.75 13.85 13.50 13.75 0.5M
2021-11-12 13.75 13.88 13.51 13.75 0.3M
2021-11-11 13.75 14.10 13.50 13.75 0.1M
2021-11-10 13.75 14.00 13.55 13.75 0.4M
2021-11-09 13.50 13.95 13.30 13.75 0.7M
2021-11-08 13.38 13.75 13.00 13.75 0.3M
2021-11-05 13.75 13.75 13.25 13.38 0.5M
2021-11-04 14.38 14.50 12.76 13.63 0.9M
2021-11-03 15.00 15.30 13.51 14.38 1.0M
2021-11-02 14.63 16.00 14.50 15.00 3.4M
2021-11-01 14.50 15.00 14.26 14.50 1.9M
2021-10-29 14.63 15.00 14.12 14.50 0.7M
2021-10-28 14.38 15.00 13.75 14.63 1.1M
2021-10-27 14.25 14.75 13.98 14.38 0.7M
2021-10-26 12.75 15.00 12.95 14.25 1.5M
2021-10-25 11.75 12.84 11.50 12.80 2.1M
2021-10-22 11.75 12.00 11.65 12.00 1.9M
2021-10-21 11.75 12.00 11.80 12.00 0.5M
2021-10-20 11.88 11.99 11.69 11.75 0.4M
2021-10-19 12.38 12.50 11.58 11.88 0.1M
2021-10-18 12.50 12.75 12.00 12.38 0.3M
2021-10-15 12.50 12.53 12.13 12.50 0.6M
2021-10-14 12.25 13.00 12.05 12.50 0.2M
2021-10-13 12.25 12.30 12.11 12.25 0.2M
2021-10-12 12.38 12.50 12.00 12.25 0.0M
2021-10-11 12.38 12.42 12.05 12.05 0.1M
2021-10-08 12.38 12.44 12.17 12.38 0.1M
2021-10-07 12.38 12.70 12.11 12.38 0.0M
2021-10-06 12.38 12.75 12.11 12.38 0.0M
2021-10-05 12.75 13.00 12.00 12.38 0.2M
2021-10-04 12.75 12.83 12.50 12.70 2.0M
2021-10-01 12.75 13.50 12.45 12.75 1.1M
2021-09-30 11.88 13.40 12.00 12.75 2.3M
2021-09-29 11.75 11.37 11.37 11.75 0.0M
2021-09-28 11.88 12.25 11.52 11.75 0.0M
2021-09-27 11.75 12.25 11.53 11.88 0.1M
2021-09-24 11.63 12.00 11.50 11.75 0.0M
2021-09-23 11.63 11.81 11.52 11.63 0.2M
2021-09-22 11.25 12.00 10.95 11.63 0.5M
2021-09-21 11.25 12.00 10.95 11.20 0.5M
2021-09-20 11.75 11.82 11.06 11.25 0.3M
2021-09-17 11.75 11.86 11.51 11.75 0.1M
2021-09-16 12.00 12.20 11.50 11.75 0.2M
2021-09-15 11.75 12.50 11.60 12.00 0.4M
2021-09-14 11.75 11.80 11.50 11.75 0.0M
2021-09-13 12.13 12.50 11.62 11.75 0.1M
2021-09-10 12.13 12.25 11.75 12.13 0.0M
2021-09-09 12.25 12.50 11.75 12.13 0.1M
2021-09-08 12.25 12.05 12.01 12.25 0.0M
2021-09-07 12.13 12.50 12.14 12.25 0.1M
2021-09-06 12.25 12.50 11.50 12.00 0.3M
2021-09-03 12.75 12.50 12.07 12.25 0.3M
2021-09-02 12.63 12.75 12.55 12.75 0.2M
2021-09-01 12.63 12.73 12.33 12.75 0.0M
2021-08-31 12.63 12.82 12.50 12.75 0.1M
2021-08-27 12.88 13.00 12.50 12.75 0.1M
2021-08-26 12.88 13.10 12.55 12.88 0.2M
2021-08-25 12.88 12.99 12.56 12.88 0.0M
2021-08-24 13.13 13.25 12.56 12.88 0.1M
2021-08-23 13.13 13.30 12.83 13.13 0.1M
2021-08-20 13.00 13.50 12.75 13.13 0.6M
2021-08-19 13.00 13.50 12.50 12.65 0.3M
2021-08-18 13.38 13.40 12.75 13.25 0.4M
2021-08-17 13.38 13.42 13.40 13.38 0.0M
2021-08-16 13.38 13.02 13.00 13.38 0.1M
2021-08-13 13.38 13.44 13.05 13.38 0.1M
2021-08-12 13.50 13.55 13.06 13.38 0.1M
2021-08-11 13.63 13.42 13.00 13.50 0.1M
2021-08-10 13.50 14.00 13.19 13.63 0.1M
2021-08-09 13.13 14.00 13.01 13.50 0.4M
2021-08-06 13.38 13.75 13.00 13.13 0.1M
2021-08-05 13.38 13.56 13.50 13.63 0.0M
2021-08-04 13.75 14.00 13.12 13.63 0.2M
2021-08-03 13.75 13.75 13.60 13.75 0.2M
2021-08-02 12.25 14.40 12.00 13.75 1.0M
2021-07-30 12.25 12.25 12.01 12.25 0.4M
2021-07-29 12.25 12.17 12.01 12.25 0.1M
2021-07-28 12.25 12.18 12.08 12.25 0.1M
2021-07-27 12.25 12.19 12.06 12.25 0.1M
2021-07-26 12.25 12.50 12.00 12.25 0.3M
2021-07-23 12.25 12.17 12.06 12.25 0.1M
2021-07-22 12.25 12.24 12.00 12.25 0.2M
2021-07-21 12.40 12.39 12.05 12.25 0.3M
2021-07-20 12.40 12.80 12.09 12.25 0.2M
2021-07-19 12.75 13.00 12.25 12.53 0.1M
2021-07-16 12.75 12.75 12.50 12.75 0.1M
2021-07-15 12.88 13.00 12.50 12.75 0.2M
2021-07-14 13.13 13.17 12.75 12.88 0.0M
2021-07-13 13.25 13.50 12.50 13.13 0.3M
2021-07-12 13.25 13.50 13.11 13.25 0.0M
2021-07-09 13.13 13.50 13.05 13.25 0.2M
2021-07-08 13.63 14.00 13.00 13.13 0.8M
2021-07-07 13.63 13.85 13.25 13.63 0.1M
2021-07-06 13.75 14.00 13.53 13.63 0.1M
2021-07-05 14.00 14.00 13.50 13.75 0.1M
2021-07-02 14.00 14.25 13.81 14.00 0.2M
2021-07-01 14.00 13.93 13.81 14.00 0.0M
2021-06-30 14.00 14.25 13.76 14.00 0.2M
2021-06-29 14.13 14.50 13.86 14.00 0.1M
2021-06-28 13.38 14.50 12.50 14.45 1.0M
2021-06-25 13.88 14.00 13.00 13.38 0.5M
2021-06-24 14.13 14.04 14.00 14.13 0.1M
2021-06-23 14.13 14.13 14.00 14.13 0.3M
2021-06-22 14.25 14.68 14.00 14.00 3.2M
2021-06-21 14.25 14.32 14.00 14.20 0.2M
2021-06-18 14.38 14.50 14.00 14.25 1.0M
2021-06-17 14.75 15.00 14.01 14.75 0.5M
2021-06-16 15.25 15.50 14.50 14.75 0.7M
2021-06-15 15.38 16.00 14.93 15.25 1.1M
2021-06-14 15.38 16.00 15.00 15.38 0.4M
2021-06-11 15.63 15.75 15.50 15.38 0.1M
2021-06-10 16.13 16.50 15.55 15.63 0.4M
2021-06-09 15.25 16.29 15.00 16.13 0.9M
2021-06-08 15.50 15.74 15.00 15.25 0.8M
2021-06-07 15.88 16.25 15.00 15.50 0.8M
2021-06-04 16.25 17.00 15.52 15.88 0.2M
2021-06-03 16.25 16.50 16.01 16.25 0.2M
2021-06-02 16.50 16.50 16.00 16.25 0.1M
2021-06-01 16.63 17.00 16.00 16.50 0.5M
2021-05-28 16.75 17.00 16.25 16.63 0.3M
2021-05-27 16.75 16.84 16.50 16.75 0.1M
2021-05-26 17.25 17.25 16.50 16.75 0.2M
2021-05-25 17.25 17.18 17.00 17.25 0.2M
2021-05-24 17.25 17.50 17.00 17.25 0.1M
2021-05-21 17.50 17.70 17.00 17.25 0.5M
2021-05-20 17.88 18.25 17.16 17.50 0.9M
2021-05-19 17.88 18.25 17.67 17.88 0.2M
2021-05-18 17.75 18.25 17.50 17.88 0.2M
2021-05-17 17.88 18.25 17.50 17.75 0.2M
2021-05-14 17.88 18.25 17.50 17.88 0.2M
2021-05-13 17.88 18.25 17.61 17.88 0.2M
2021-05-12 17.50 18.25 17.50 17.88 0.2M
2021-05-11 17.25 18.00 17.00 17.50 0.8M
2021-05-10 17.75 18.00 17.05 18.00 0.3M
2021-05-07 18.00 18.00 17.50 17.75 0.2M
2021-05-06 18.50 18.50 17.50 17.75 0.6M
2021-05-05 18.75 19.50 18.00 18.50 0.2M
2021-05-04 18.75 19.50 18.01 18.75 0.3M
2021-04-30 18.50 18.90 18.16 18.63 0.1M
2021-04-29 17.88 18.25 17.75 18.50 0.2M
2021-04-28 18.13 18.50 17.50 17.88 0.4M
2021-04-27 18.38 18.50 17.75 18.13 0.1M
2021-04-26 18.63 19.00 17.75 18.38 0.3M
2021-04-23 18.80 18.88 18.00 18.63 0.6M
2021-04-22 19.25 19.50 18.65 18.80 0.3M
2021-04-21 18.75 19.45 18.91 19.25 0.7M
2021-04-20 20.50 21.00 18.50 19.00 0.4M
2021-04-19 20.50 20.98 20.01 20.50 0.3M
2021-04-16 20.75 21.00 20.00 20.50 0.3M
2021-04-15 20.75 21.29 20.58 20.60 0.2M
2021-04-14 21.25 21.69 20.56 20.75 0.2M
2021-04-13 21.25 22.00 20.95 21.25 0.4M
2021-04-12 20.50 22.00 20.22 21.25 0.7M
2021-04-09 20.00 20.78 19.90 20.50 0.3M
2021-04-08 20.00 20.28 19.75 20.00 0.2M
2021-04-07 19.75 20.50 19.50 20.00 0.2M
2021-04-06 20.25 21.00 19.00 19.75 0.6M
2021-04-01 19.25 20.61 19.00 20.25 0.6M
2021-03-31 17.10 19.30 16.90 19.25 0.2M
2021-03-30 17.25 17.50 16.50 17.10 0.2M
2021-03-29 17.25 17.30 17.00 17.25 0.2M
2021-03-26 17.25 17.35 17.01 17.25 0.1M
2021-03-25 17.50 18.00 17.00 17.25 0.7M
2021-03-24 17.60 18.00 17.00 17.50 0.1M
2021-03-23 17.25 18.00 17.00 17.20 0.2M
2021-03-22 18.00 18.30 17.05 17.25 0.5M
2021-03-19 18.25 18.50 17.55 18.00 0.1M
2021-03-18 19.00 19.00 18.01 18.25 0.1M
2021-03-17 19.25 19.50 18.50 19.00 0.2M
2021-03-16 19.00 19.48 18.65 19.25 0.2M
2021-03-15 19.05 20.00 18.50 19.25 0.2M
2021-03-12 19.50 20.00 18.50 19.05 0.3M
2021-03-11 18.50 20.00 18.50 19.50 0.7M
2021-03-10 18.00 18.50 17.75 18.50 0.1M
2021-03-09 17.75 18.48 17.28 18.00 0.4M
2021-03-08 17.60 18.00 17.00 17.75 0.9M
2021-03-05 17.85 18.50 17.25 17.60 0.1M
2021-03-04 18.00 18.18 17.05 18.00 0.5M
2021-03-03 17.25 18.24 17.00 18.00 0.4M
2021-03-02 17.25 17.50 17.03 17.25 0.3M
2021-03-01 17.65 18.00 16.75 17.25 0.4M
2021-02-26 17.50 18.00 17.22 17.65 0.1M
2021-02-25 17.50 17.98 17.15 17.50 0.1M
2021-02-24 18.00 18.00 17.00 17.50 0.5M
2021-02-23 18.40 18.50 17.55 18.00 0.2M
2021-02-22 18.40 18.55 18.11 18.40 0.1M
2021-02-19 18.65 18.80 17.60 18.40 0.2M
2021-02-18 19.05 19.30 18.50 18.65 0.2M
2021-02-17 18.75 19.50 18.00 19.05 0.8M
2021-02-16 18.75 18.98 18.66 18.75 0.2M
2021-02-15 18.50 19.50 18.43 18.75 0.6M
2021-02-12 18.50 18.75 18.30 18.50 0.3M
2021-02-11 18.65 19.00 18.00 18.50 0.2M
2021-02-10 18.00 18.84 17.66 18.65 0.3M
2021-02-09 18.25 19.00 17.50 18.00 0.4M
2021-02-08 17.85 18.75 17.50 18.50 0.6M
2021-02-05 17.85 18.19 17.36 17.85 0.3M
2021-02-04 17.85 17.85 17.40 17.85 0.0M
2021-02-03 17.50 18.00 17.00 17.85 0.6M
2021-02-02 18.00 18.50 17.00 17.40 0.6M
2021-02-01 16.00 18.44 15.80 18.00 1.9M
2021-01-29 15.10 17.00 15.00 16.00 0.7M
2021-01-28 15.10 15.50 14.50 15.10 0.1M
2021-01-27 15.25 15.50 14.50 15.50 0.4M
2021-01-26 15.30 15.10 15.00 15.25 0.0M
2021-01-25 15.90 16.28 15.10 15.30 0.4M
2021-01-22 16.50 16.88 15.37 15.90 0.4M
2021-01-21 15.85 17.00 15.50 16.50 0.4M
2021-01-20 15.60 16.50 15.50 15.75 0.3M
2021-01-19 15.25 15.84 15.01 15.60 0.3M
2021-01-18 15.10 15.50 14.30 15.25 0.3M
2021-01-15 15.10 15.42 14.70 15.10 0.1M
2021-01-14 14.60 15.30 14.50 15.10 0.2M
2021-01-13 15.40 15.80 14.00 15.00 0.3M
2021-01-12 15.75 16.00 15.00 16.00 0.2M
2021-01-11 16.25 16.40 15.50 15.75 0.2M
2021-01-08 16.75 16.85 16.00 16.25 0.3M
2021-01-07 16.75 17.00 16.50 16.75 0.3M
2021-01-06 16.50 16.96 16.00 16.75 0.2M
2021-01-05 16.25 16.93 16.10 16.50 0.2M
2021-01-04 15.85 17.50 15.55 16.25 0.8M