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
  +2.25p +3.77% 62.00p 61.50p 62.00p 62.50p 58.50p 60.25p 255,575 15:42:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 86.8 -40.6 -8.9 - 437.85

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Nov 201759.75-0.25-0.42%59.00000360.9999961,062,005
17 Nov 201760-2.00-3.23%59.562.251,548,387
16 Nov 201762-1.00-1.59%61.25000364392,045
15 Nov 201763.000003-1.00-1.56%61.7564.51,112,326
14 Nov 201764-0.75-1.16%63.565.75308,639
13 Nov 201764.75-1.25-1.89%63.25000366.251,003,396
10 Nov 201766-1.00-1.49%6667.5391,355
09 Nov 201767+1.00+1.52%65.2567.5514,282
08 Nov 201766-1.75-2.58%65.7568966,039
07 Nov 201767.75+2.75+4.23%64.2570.51,699,783
06 Nov 201765-1.00-1.52%64.75681,200,889
03 Nov 201766+0.75+1.15%64.7566.5563,631
02 Nov 201765.25-1.75-2.61%65.2567486,156
01 Nov 201767+1.75+2.68%63.75671,120,084
31 Oct 201765.25+0.25+0.38%63.7565.75580,315
30 Oct 201765+1.00+1.56%6267.251,134,421
27 Oct 201764+1.00+1.59%63.00000364.75904,010
26 Oct 201763.000003-3.25-4.91%61.568.51,480,064
25 Oct 201766.25-1.75-2.57%6668.5711,003
24 Oct 201768+0.25+0.37%67.568.75193,262
23 Oct 201767.750.000.00%67.2570.75620,499
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 Week65.7565.7558.561.1507309k2M885k-3.75-5.70%
1 Month68.2570.558.564.4844193k2M881k-6.25-9.16%
3 Months7878.7558.569.6552182k6M730k-16-20.51%
6 Months90.7590.7558.575.0915182k6M840k-28.75-31.68%
1 Year78103.2558.583.6679182k6M1M-16-20.51%
3 Years168171.258.598.7325182k21M2M-106-63.10%
5 Years50057758.5166.311693k21M2M-438-87.60%
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:40 V: D:20171121 16:04:41