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% 95.75p 95.50p 95.75p 96.00p 94.50p 95.00p 692,628.00 14:22:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 109.3 -255.2 -32.0 - 676.09

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 201795.75+1.25+1.32%93.2596560,519
17 Feb 201794.50001-1.25-1.31%93.2595.75639,199
16 Feb 201795.750.000.00%94.2500196.75665,087
15 Feb 201795.75+0.75+0.79%94.2500196.25783,580
14 Feb 201795-0.50-0.52%94.2500195.75506,951
13 Feb 201795.5-0.25-0.26%9596.75383,610
10 Feb 201795.750.000.00%95.2596.5526,010
09 Feb 201795.75+1.00+1.06%94.0000196.25978,918
08 Feb 201794.75-1.25-1.30%92.2595998,814
07 Feb 201796+0.75+0.79%93.7499996.75965,744
06 Feb 201795.25+1.25+1.33%93.2597905,906
03 Feb 201794.00001-0.50-0.53%93.2595.25915,745
02 Feb 201794.50001-0.50-0.53%93.2595.51,118,184
01 Feb 201795+1.50+1.60%92.2595.75857,506
31 Jan 201793.49999-0.75-0.80%92.594.500011,024,175
30 Jan 201794.25001-1.25-1.31%9396.5813,250
27 Jan 201795.5+0.50+0.53%94.0000195.5538,599
26 Jan 201795+0.25+0.26%93.7499995.251,807,516
25 Jan 201794.750.000.00%92.7597.499991,988,233
24 Jan 201794.75+0.50+0.53%92.2596.751,102,372
23 Jan 201794.25001-1.00-1.05%93.7499995.752,159,731
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 Week95.7596.7593.2595.3763507k784k631k0.00-
1 Month92.2597.5092.2594.9627384k2M904k3.503.79%
3 Months77.25103.2575.2591.5115269k6M2M18.5023.95%
6 Months75.00103.2567.0083.4598269k7M2M20.7527.67%
1 Year76.25103.2563.6077.8993269k21M2M19.5025.57%
3 Years309.60319.7063.60120.7057269k21M2M-213.85-69.07%
5 Years438.00655.0063.60207.841493k21M2M-342.25-78.14%
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:20170221 14:38:10