Share Name Share Symbol Market Type Share ISIN Share Description
Ophir Energy LSE:OPHR London Ordinary Share GB00B24CT194 ORD 0.25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 73.25p 72.25p 72.75p 75.00p 71.75p 75.00p 224,237 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 86.8 -40.6 -8.9 - 517.30

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 201773.250.000.00%71.7575224,237
21 Sep 201773.25+0.25+0.34%71.7574.25464,708
20 Sep 201773+1.00+1.39%72.2573.75571,203
19 Sep 201772-2.75-3.68%7275534,187
18 Sep 201774.75+1.00+1.36%71.574.75182,456
15 Sep 201773.75-1.25-1.67%71.7574.75950,371
14 Sep 2017750.000.00%74.7577.75780,064
13 Sep 201775+2.00+2.74%71.2575.75583,768
12 Sep 201773-1.50-2.01%71.2574.75584,974
11 Sep 201774.5+1.50+2.05%7275.75308,314
08 Sep 2017730.000.00%72.575.5198,521
07 Sep 2017730.000.00%72.575.75192,148
06 Sep 201773-2.00-2.67%71.2574.5806,219
05 Sep 201775+0.25+0.33%74.2575261,617
04 Sep 201774.75-1.25-1.64%74.7576.25203,939
01 Sep 201776-1.50-1.94%7577600,349
31 Aug 201777.5+2.25+2.99%74.2577.5725,890
30 Aug 201775.25+0.75+1.01%7476316,361
29 Aug 201774.5-3.50-4.49%7478.75434,600
25 Aug 201778-2.00-2.50%77.2581.5477,958
24 Aug 201780-1.00-1.23%78.2580.5433,930
23 Aug 201781+2.50+3.18%77.581.5853,982
Download more Ophir Energy Historical Data

Ophir Energy (OPHR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week74.757571.573.2272182k950k541k-1.5-2.01%
1 Month8181.571.2574.4716182k950k483k-7.75-9.57%
3 Months86876974.7567182k2M748k-12.75-14.83%
6 Months86.593.756981.2507182k6M829k-13.25-15.32%
1 Year76.5103.256783.8649182k7M1M-3.25-4.25%
3 Years241.4245.263.6103.8906182k21M2M-168.15-69.66%
5 Years594.5634.563.6177.719593k21M2M-521.25-87.68%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20170923 18:29:24