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
  -1.75p -2.16% 79.25p 79.25p 79.50p 80.50p 79.25p 80.50p 70,443 09:23:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 86.8 -40.6 -8.9 - 559.68

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 201781+2.50+3.18%77.581.5853,982
22 Aug 201778.5-1.00-1.26%77821,444,192
21 Aug 201779.5+2.25+2.91%74821,542,479
18 Aug 201777.25+3.50+4.75%71.2577.251,177,742
17 Aug 201773.75-1.25-1.67%72.2574.75543,033
16 Aug 201775+2.25+3.09%7075.25434,980
15 Aug 201772.75-1.00-1.36%70.574.5459,608
14 Aug 201773.75+0.75+1.03%71.574381,267
11 Aug 201773-1.00-1.35%71.574.75406,682
10 Aug 2017740.000.00%72.574.75723,327
09 Aug 201774+1.50+2.07%71.7574.5411,132
08 Aug 201772.5+1.75+2.47%70.7572.5329,668
07 Aug 201770.75-1.25-1.74%69.574762,025
04 Aug 2017720.000.00%7172.75651,607
03 Aug 201772+1.00+1.41%70.573.25428,249
02 Aug 201771-0.75-1.05%70.7573813,338
01 Aug 201771.75-1.25-1.71%71.7575.25436,278
31 Jul 201773-0.75-1.02%72.2574.5456,670
28 Jul 201773.75+0.50+0.68%72.2574.5624,407
27 Jul 201773.25+2.00+2.81%72.2574.25399,513
26 Jul 201771.250.000.00%71.2574.25678,712
25 Jul 201771.25-0.25-0.35%71.2573872,428
24 Jul 201771.5+0.25+0.35%7073781,391
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 Week738271.2578.4327543k2M1M6.258.56%
1 Month74.258269.575.0953330k2M664k56.73%
3 Months8387.756977.9601330k6M924k-3.75-4.52%
6 Months95.7595.756983.0082330k6M876k-16.5-17.23%
1 Year75.5103.256783.3683330k7M1M3.754.97%
3 Years226.3256.463.6105.836698k21M2M-147.05-64.98%
5 Years550643.563.6181.538693k21M2M-470.75-85.59%
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:20170824 08:48:45