OPG Power Ventures Plc (AIM:OPG)
London · Delayed Price · Currency is GBP · Price in GBX 7.90
-0.10 (-1.25%)
Aug 8, 2025, 4:35 PM GMT+1
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 7.83 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 285,649 |
| Aug 7, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | -2.44% | 220,137 |
| Aug 6, 2025 | 8.27 | 8.27 | 8.00 | 8.20 | 8.20 | - | 213,544 |
| Aug 5, 2025 | 8.70 | 8.79 | 8.09 | 8.20 | 8.20 | -5.20% | 449,570 |
| Aug 4, 2025 | 8.65 | 8.80 | 8.50 | 8.65 | 8.65 | 1.76% | 618,955 |
| Aug 1, 2025 | 8.53 | 8.80 | 8.50 | 8.50 | 8.50 | -1.73% | 470,867 |
| Jul 31, 2025 | 8.50 | 8.80 | 8.50 | 8.65 | 8.65 | -1.14% | 227,870 |
| Jul 30, 2025 | 8.70 | 9.50 | 8.63 | 8.75 | 8.75 | -3.85% | 640,388 |
| Jul 29, 2025 | 8.80 | 9.30 | 8.70 | 9.10 | 9.10 | -1.09% | 580,858 |
| Jul 28, 2025 | 9.48 | 9.48 | 8.91 | 9.20 | 9.20 | - | 436,295 |
| Jul 25, 2025 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | - | 83,515 |
| Jul 24, 2025 | 8.87 | 9.20 | 8.80 | 9.20 | 9.20 | 0.55% | 1,607,742 |
| Jul 23, 2025 | 8.98 | 9.50 | 8.87 | 9.15 | 9.15 | 2.81% | 336,198 |
| Jul 22, 2025 | 8.72 | 9.10 | 8.72 | 8.90 | 8.90 | 0.56% | 959,667 |
| Jul 21, 2025 | 8.98 | 9.00 | 8.50 | 8.85 | 8.85 | 1.14% | 76,008 |
| Jul 18, 2025 | 8.60 | 9.00 | 8.50 | 8.75 | 8.75 | 2.94% | 739,073 |
| Jul 17, 2025 | 8.48 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 242,997 |
| Jul 16, 2025 | 8.45 | 8.50 | 8.36 | 8.40 | 8.40 | 1.20% | 164,279 |
| Jul 15, 2025 | 8.20 | 8.50 | 8.20 | 8.30 | 8.30 | -0.60% | 772,315 |
| Jul 14, 2025 | 8.50 | 8.50 | 8.15 | 8.35 | 8.35 | 1.21% | 60,535 |
| Jul 11, 2025 | 8.37 | 8.50 | 8.00 | 8.25 | 8.25 | - | 225,405 |
| Jul 10, 2025 | 7.60 | 8.44 | 7.60 | 8.25 | 8.25 | 7.14% | 749,600 |
| Jul 9, 2025 | 7.80 | 8.00 | 7.43 | 7.70 | 7.70 | - | 143,399 |
| Jul 8, 2025 | 7.89 | 7.89 | 7.43 | 7.70 | 7.70 | - | 301,895 |
| Jul 7, 2025 | 7.48 | 7.78 | 7.40 | 7.70 | 7.70 | 1.99% | 273,354 |
| Jul 4, 2025 | 7.43 | 7.70 | 7.41 | 7.55 | 7.55 | 1.34% | 375,062 |
| Jul 3, 2025 | 7.34 | 7.50 | 7.30 | 7.45 | 7.45 | 1.22% | 778,360 |
| Jul 2, 2025 | 7.36 | 7.50 | 7.33 | 7.36 | 7.36 | -1.87% | 188,404 |
| Jul 1, 2025 | 7.30 | 7.50 | 7.10 | 7.50 | 7.50 | 4.17% | 778,042 |
| Jun 30, 2025 | 7.05 | 7.50 | 7.05 | 7.20 | 7.20 | -4.00% | 326,345 |
| Jun 27, 2025 | 6.85 | 7.50 | 6.80 | 7.50 | 7.50 | 11.94% | 1,049,762 |
| Jun 26, 2025 | 6.50 | 7.16 | 6.40 | 6.70 | 6.70 | 3.08% | 1,111,363 |
| Jun 25, 2025 | 6.32 | 6.78 | 6.20 | 6.50 | 6.50 | 4.00% | 1,279,511 |
| Jun 24, 2025 | 6.35 | 6.50 | 6.11 | 6.25 | 6.25 | - | 59,637 |
| Jun 23, 2025 | 6.40 | 6.40 | 6.10 | 6.25 | 6.25 | - | 253,707 |
| Jun 20, 2025 | 6.20 | 6.44 | 6.11 | 6.25 | 6.25 | 0.81% | 139,083 |
| Jun 19, 2025 | 5.56 | 6.22 | 5.50 | 6.20 | 6.20 | 7.83% | 1,520,482 |
| Jun 18, 2025 | 5.48 | 5.95 | 5.30 | 5.75 | 5.75 | 9.52% | 208,784 |
| Jun 17, 2025 | 5.26 | 5.73 | 5.20 | 5.25 | 5.25 | -1.87% | 412,151 |
| Jun 16, 2025 | 5.23 | 5.38 | 5.20 | 5.35 | 5.35 | - | 415,601 |
| Jun 13, 2025 | 5.70 | 5.70 | 5.26 | 5.35 | 5.35 | -1.83% | 180,214 |
| Jun 12, 2025 | 5.65 | 5.80 | 5.20 | 5.45 | 5.45 | -5.22% | 423,998 |
| Jun 11, 2025 | 5.80 | 6.17 | 5.50 | 5.75 | 5.75 | - | 1,095,579 |
| Jun 10, 2025 | 5.36 | 5.83 | 5.36 | 5.75 | 5.75 | 6.48% | 445,281 |
| Jun 9, 2025 | 5.39 | 5.50 | 5.30 | 5.40 | 5.40 | - | 240,643 |
| Jun 6, 2025 | 5.48 | 6.00 | 5.36 | 5.40 | 5.40 | -0.92% | 462,297 |
| Jun 5, 2025 | 5.00 | 5.79 | 5.00 | 5.45 | 5.45 | 11.22% | 1,119,104 |
| Jun 4, 2025 | 4.87 | 5.00 | 4.73 | 4.90 | 4.90 | 3.16% | 732,969 |
| Jun 3, 2025 | 4.67 | 4.95 | 4.50 | 4.75 | 4.75 | - | 677,290 |
| Jun 2, 2025 | 4.72 | 5.20 | 4.50 | 4.75 | 4.75 | -5.94% | 765,295 |