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
  +0.25p +0.35% 71.00p 70.50p 71.00p 72.25p 69.50p 70.00p 597,181 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 86.8 -40.6 -8.9 - 501.41

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 201770.75-0.75-1.05%69.572.25645,458
17 Oct 201771.5-1.00-1.38%71.573.5281,082
16 Oct 201772.5+1.00+1.40%70.7573.75466,255
13 Oct 201771.5-2.00-2.72%70.573.5697,698
12 Oct 201773.5-0.50-0.68%72.576.25432,128
11 Oct 201774+2.00+2.78%71.2575518,841
10 Oct 201772-1.25-1.71%72751,422,269
09 Oct 201773.25-0.50-0.68%71.7574.5914,183
06 Oct 201773.750.000.00%72.2575.75568,778
05 Oct 201773.75-0.50-0.67%72.7574.5790,163
04 Oct 201774.25+1.25+1.71%72.2575.75344,441
03 Oct 201773-0.25-0.34%71.7574.75596,531
02 Oct 201773.25+0.75+1.03%71.2573.25252,601
29 Sep 201772.5+0.75+1.05%7173.25361,716
28 Sep 201771.750.000.00%71.7574.25334,440
27 Sep 201771.75-2.75-3.69%71.7576524,284
26 Sep 201774.5+0.50+0.68%72.25765,604,937
25 Sep 201774+0.75+1.02%71.7575446,159
22 Sep 201773.250.000.00%71.7575224,237
21 Sep 201773.25+0.25+0.34%71.7574.25464,708
20 Sep 201773+1.00+1.39%72.2573.75571,203
19 Sep 201772-2.75-3.68%7275534,187
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 Week74.576.2569.571.8355281k698k505k-3.5-4.70%
1 Month7376.2569.573.3569224k6M795k-2-2.74%
3 Months74.258269.574.3029182k6M649k-3.25-4.38%
6 Months89.2592.56979.1412182k6M823k-18.25-20.45%
1 Year80.5103.256783.7406182k7M1M-9.5-11.80%
3 Years209.7209.763.6101.5304182k21M2M-138.7-66.14%
5 Years54557763.6173.803193k21M2M-474-86.97%
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:20171019 23:48:51