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
  +2.75p +3.02% 93.75p 93.75p 94.00p 95.00p 90.25p 90.25p 673,458.00 13:18:16
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 109.3 -255.2 -32.0 - 661.97

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 201791-1.25-1.36%9094.751,995,886
18 Jan 201792.25-1.00-1.07%91.7594.751,246,376
17 Jan 201793.25-0.50-0.53%9294.251,355,806
16 Jan 201793.75+0.75+0.81%91.2594.251,117,754
13 Jan 201793-0.75-0.80%89.7593.752,539,154
12 Jan 201793.75-2.00-2.09%93.596.52,365,357
11 Jan 201795.75+0.50+0.52%93.7597969,293
10 Jan 201795.25-0.25-0.26%9496.751,256,172
09 Jan 201795.5+1.25+1.33%95.2599.252,403,198
06 Jan 201794.25-0.50-0.53%9495.751,127,573
05 Jan 201794.75-1.50-1.56%94972,489,934
04 Jan 201796.25-3.50-3.51%95101.751,428,337
03 Jan 201799.75+3.25+3.37%97.25103.253,085,825
30 Dec 201696.5+1.75+1.85%94.2596.5561,638
29 Dec 201694.75+1.50+1.61%8996.52,067,750
28 Dec 201693.25+2.25+2.47%90.2594.251,205,856
23 Dec 201691-1.25-1.36%9192.5268,884
22 Dec 201692.25+0.75+0.82%9192.52,374,299
21 Dec 201691.5+0.50+0.55%90.7594.251,296,501
20 Dec 201691+1.50+1.68%87.2591.251,005,237
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 Week93.0095.0089.7592.54581M3M2M0.750.81%
1 Month92.00103.2589.0094.6777269k3M2M1.751.90%
3 Months74.50103.2567.0084.6383269k7M2M19.2525.84%
6 Months71.00103.2564.5079.8981269k7M2M22.7532.04%
1 Year80.95103.2563.6077.6308269k21M2M12.8015.81%
3 Years293.00319.7063.60123.020198k21M2M-199.25-68.00%
5 Years300.00655.0063.60211.862493k21M2M-206.25-68.75%
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:42 V: D:20170120 13:54:16