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
  +0.40p +1.09% 37.20p 37.35p 37.50p 38.30p 36.70p 36.70p 5,083,836 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 139.6 -47.7 -11.7 - 263.04

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 201837.2+0.40+1.09%36.738.35,083,836
20 Sep 201836.8-0.40-1.08%36.838.054,948,148
19 Sep 201837.2+0.20+0.54%3738.44,693,870
18 Sep 201837-0.50-1.33%36.838.45,367,798
17 Sep 201837.5+2.20+6.23%34.7538.554,543,665
14 Sep 201835.3-2.55-6.74%34.938.454,496,990
13 Sep 201837.85-0.15-0.39%36.3538.854,995,540
12 Sep 201838+0.05+0.13%37.8538.74,430,268
11 Sep 201837.95-1.05-2.69%37.7402,014,340
10 Sep 2018390.000.00%37.1540.1864,740
07 Sep 201839-1.15-2.86%38.541.252,632,409
06 Sep 201840.15+1.15+2.95%38.5541.554,273,908
05 Sep 201839-1.35-3.35%38.340.91,903,951
04 Sep 201840.35+0.05+0.12%3941.3711,914
03 Sep 201840.3-0.70-1.71%40.341.5557,668
31 Aug 2018410.000.00%40.642.9825,550
30 Aug 201841-1.00-2.38%40.7542.2605,261
29 Aug 201842+1.00+2.44%41.142.451,091,022
28 Aug 201841-0.40-0.97%4142.352,086,792
24 Aug 201841.40.000.00%40.1542.72,944,122
23 Aug 201841.4+0.45+1.10%40.9542.12,062,173
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 Week37.8538.5534.7536.77454M5M5M-0.65-1.72%
1 Month41.742.934.7538.2250558k5M3M-4.5-10.79%
3 Months5253.734.7541.4465468k5M2M-14.8-28.46%
6 Months59.768.334.7548.6209275k5M2M-22.5-37.69%
1 Year7576.634.7553.6472193k6M1M-37.8-50.40%
3 Years80.45107.834.7573.5849182k21M2M-43.25-53.76%
5 Years346.5393.934.75118.533898k21M2M-309.3-89.26%
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:20180923 02:50:46