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% 85.50p 85.25p 85.50p 86.00p 83.75p 83.75p 1,736,449.00 16:29:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 109.3 -255.2 -32.0 - 603.45

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 201685.50.000.00%83.75861,736,449
01 Dec 201685.5+6.00+7.55%81.2585.53,252,096
30 Nov 201679.5+3.25+4.26%77.7580.752,055,078
29 Nov 201676.250.000.00%75.2579.251,499,400
28 Nov 201676.25-1.25-1.61%74.578.52,836,321
25 Nov 201677.5-0.75-0.96%76.7579526,612
24 Nov 201678.25+1.00+1.29%7578.25716,990
23 Nov 201677.25-1.00-1.28%75.25792,257,281
22 Nov 201678.25+0.50+0.64%77812,727,037
21 Nov 201677.75+1.00+1.30%76.7578.25908,533
18 Nov 201676.75+0.50+0.66%76781,629,189
17 Nov 201676.25-0.75-0.97%7679.251,207,079
16 Nov 201677-0.50-0.65%74.7578.752,318,718
15 Nov 201677.5+0.50+0.65%7779.251,497,888
14 Nov 201677-2.50-3.14%76.7580.52,721,696
11 Nov 201679.5+1.25+1.60%77.25822,874,466
10 Nov 201678.25+9.25+13.41%71.580.256,823,725
09 Nov 201669-0.75-1.08%67.571.251,506,261
08 Nov 201669.75-1.50-2.11%68.5711,394,101
07 Nov 201671.25+3.50+5.17%67.7571.51,278,366
04 Nov 201667.75-1.50-2.17%67701,463,259
03 Nov 201669.25-1.25-1.77%69.2571.51,556,973
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 Week76.7586.0074.5079.9295527k3M2M8.7511.40%
1 Month68.7586.0067.0077.1796527k7M2M16.7524.36%
3 Months79.0086.0067.0076.2700391k7M2M6.508.23%
6 Months71.4086.0064.5073.4420391k15M2M14.1019.75%
1 Year97.70104.8063.6077.2202391k21M2M-12.20-12.49%
3 Years321.10333.3063.60129.028298k21M2M-235.60-73.37%
5 Years262.30655.0063.60216.293520k21M2M-176.80-67.40%
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:32 V: D:20161203 23:58:00