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
  +0.50p +0.71% 71.25p 70.25p 70.75p 72.00p 69.50p 72.00p 642,384 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 86.8 -40.6 -8.9 - 503.18

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 201771.25+0.50+0.71%69.572642,384
20 Jul 201770.75+0.50+0.71%69.7572684,497
19 Jul 201770.25+0.25+0.36%6970.5751,935
18 Jul 201770-1.50-2.10%7072.751,804,118
17 Jul 201771.5-0.50-0.69%7173.75695,298
14 Jul 201772+2.50+3.60%6973.251,210,508
13 Jul 201769.5-2.00-2.80%69.25721,425,832
12 Jul 201771.5+1.00+1.42%7175.751,964,264
11 Jul 201770.5-4.00-5.37%69.2574.752,044,804
10 Jul 201774.5-4.75-5.99%74.579.252,014,481
07 Jul 201779.25-3.75-4.52%7883.51,483,491
06 Jul 201783-2.25-2.64%82.585568,865
05 Jul 201785.25-0.75-0.87%84.2587690,361
04 Jul 201786.000007+1.50+1.78%83.586.000007765,946
03 Jul 201784.5-0.75-0.88%82.585.25819,354
30 Jun 201785.25+0.75+0.89%82.7586.0000071,364,296
29 Jun 201784.5+1.75+2.11%8085.55,506,319
28 Jun 201782.75+1.25+1.53%8083.25672,271
27 Jun 201781.5+0.50+0.62%8081.51,021,983
26 Jun 201781+1.00+1.25%7982.25379,892
23 Jun 201780+0.50+0.63%78.7581686,224
22 Jun 201779.5-1.50-1.85%78.581.251,094,368
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 Week6973.75690.0000684k2M1M2.253.26%
1 Month78.7587690.0000380k6M1M-7.5-9.52%
3 Months85.7591690.0000380k6M1M-14.5-16.91%
6 Months90.2597.5690.0000372k6M937k-19-21.05%
1 Year71103.2564.50.0000372k7M1M0.250.35%
3 Years197.3256.463.60.000098k21M2M-126.05-63.89%
5 Years626643.563.60.000093k21M2M-554.75-88.62%
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:42 V: D:20170722 00:56:45