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
  -1.40p -2.01% 68.10p 67.90p 68.00p 70.10p 67.90p 70.10p 587,524 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 86.8 -40.6 -8.9 - 480.99

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jan 201868.099998-1.40-2.01%67.90000170.099998587,524
18 Jan 201869.5-1.40-1.97%69.09999871.699996559,818
17 Jan 201870.900001-1.70-2.34%70.574.900001807,390
16 Jan 201872.600006-3.40-4.47%72.30000375849,176
15 Jan 201876+4.00+5.56%7076.6000061,162,907
12 Jan 201872+0.50+0.70%71.90000174.3000031,735,137
11 Jan 201871.5+0.50+0.70%71.29999573732,494
10 Jan 201871-0.30-0.42%7172.800003625,980
09 Jan 201871.299995-0.50-0.70%71.29999573917,238
08 Jan 201871.800003+2.00+2.87%68.70000472.800003498,241
05 Jan 201869.799995+0.80+1.16%68.40000169.900001491,692
04 Jan 201869+1.50+2.22%6870544,664
03 Jan 201867.5+0.10+0.15%67.09999868.800003838,405
02 Jan 201867.399993-0.60-0.88%6768.600006553,642
29 Dec 201768-1.25-1.81%6769.25276,265
28 Dec 201769.25+2.25+3.36%67.2569.25603,224
27 Dec 2017670.000.00%6668.51,041,671
22 Dec 201767-0.25-0.37%66.569468,831
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 Week7376.667.972.5618560k2M1M-4.9-6.71%
1 Month66.576.66670.5667276k2M747k1.62.41%
3 Months63.7576.658.566.1794257k3M881k4.356.82%
6 Months728258.569.5647182k6M761k-3.9-5.42%
1 Year90.2597.558.578.9544182k6M849k-22.15-24.54%
3 Years130.4171.258.595.6821182k21M2M-62.3-47.78%
5 Years55355358.5159.350898k21M2M-484.9-87.69%
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:20180122 00:14:05