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
  -1.25p -1.46% 84.25p 84.00p 84.50p 86.50p 83.50p 86.50p 713,270.00 16:35:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 86.8 -40.6 -8.9 - 594.89

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 201784.25-1.25-1.46%83.586.50001713,270
23 Mar 201785.5-0.25-0.29%85.2586.50001625,261
22 Mar 201785.75-2.25-2.56%85.7587.5705,925
21 Mar 201788-0.50-0.56%87.7590.500011,036,297
20 Mar 201788.5+1.00+1.14%87.2589.49999407,440
17 Mar 201787.5-2.00-2.23%87.5921,494,380
16 Mar 201789.49999+0.25+0.28%87.2592760,934
15 Mar 201789.25+1.75+2.00%85.2589.49999892,363
14 Mar 201787.5+1.00+1.16%85.589.99999828,120
13 Mar 201786.50001-1.25-1.42%85.2589.99999554,691
10 Mar 201787.75+0.75+0.86%8589.99999791,324
09 Mar 201787-2.25-2.52%85891,701,598
08 Mar 201789.25-1.50-1.65%8991788,941
07 Mar 201790.750.000.00%90.5000192.25403,104
06 Mar 201790.75-0.25-0.27%90.5000193372,235
03 Mar 201791-0.75-0.82%90.7592.75749,103
02 Mar 201791.75-0.50-0.54%91.7593.25462,734
01 Mar 201792.25+0.50+0.54%9293.74999574,509
28 Feb 201791.75-2.50-2.65%91.75951,059,178
27 Feb 201794.25001+0.75+0.80%93.2595641,601
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 Week92.0092.0083.500.0000407k1M854k-7.75-8.42%
1 Month92.7595.0083.500.0000372k2M785k-8.50-9.16%
3 Months94.25103.2583.500.0000372k3M1M-10.00-10.61%
6 Months76.50103.2567.000.0000372k7M1M7.7510.13%
1 Year80.55103.2563.600.0000372k16M2M3.704.59%
3 Years237.50270.2063.600.000098k21M2M-153.25-64.53%
5 Years497.40655.0063.600.000093k21M2M-413.15-83.06%
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:34 V: D:20170326 05:13:49