OPEOPTARE PLC ORD GBP0.0111/20/2009
LAST:

 7.000		CHANGE:
 0.03		OPEN:
7.125		HIGH:
7.500		ASK:
6.501		VOLUME:
818,335
CHANGE(%):
0.36		PREV:
7.025		LOW:
7.000		BID:
6.499		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/097.1257.5007.0007.000818,3350
11/19/097.2507.2507.0257.0254000
11/18/097.2507.2507.0007.000108,0640
11/17/096.7507.5006.5957.000621,2770
11/16/096.6256.6256.3706.550113,0000
11/13/096.6256.8806.1606.840344,2320
11/12/096.3756.9636.0906.96356,0760
11/11/096.8756.8756.0756.620424,1250
11/10/097.0007.2506.7506.830368,5010
11/09/097.2507.2506.5007.100210,0140
11/06/097.2507.2507.0007.00040,0000
11/05/097.2507.2507.2227.25061,0000
11/04/097.2507.2507.0007.22578,6220
11/03/097.5007.5006.5007.000103,2890
11/02/097.7507.7507.0007.75000
10/30/097.7507.7507.0007.000440,1670
10/29/097.7507.7507.5007.70073,2130
10/28/097.6257.7507.2557.7401,070,4480
10/27/097.6257.6257.5007.6251,763,6570
10/26/097.7507.7507.0007.7501,680,2850
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist