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
  +2.70p +4.24% 66.40p 66.30p 66.50p 67.60p 64.10p 65.40p 1,717,559 15:20:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 139.6 -47.7 -11.7 - 469.26

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 201863.7-2.10-3.19%60.566.0999993,783,829
17 May 201865.8+2.60+4.11%63.666.92,056,992
16 May 201863.2+0.30+0.48%62.864.81,608,682
15 May 201862.9-0.90-1.41%62.965.41,657,486
14 May 201863.8+0.80+1.27%62.264.0999991,600,657
11 May 201863+0.10+0.16%62.463.6844,519
10 May 201862.9+0.70+1.13%62.5641,280,387
09 May 201862.2+2.40+4.01%60.263.21,079,459
08 May 201859.8+2.20+3.82%5961.81,536,077
04 May 201857.6-1.50-2.54%57.560.22,822,975
03 May 201859.1-0.30-0.51%5963.62,651,384
02 May 201859.4-1.70-2.78%59.362.22,217,846
01 May 201861.1+1.00+1.66%60.361.9635,693
30 Apr 201860.1+1.10+1.86%59.262.11,605,470
27 Apr 201859+0.70+1.20%58.360.3778,225
26 Apr 201858.3-0.70-1.19%58.361.31,135,096
25 Apr 201859+0.10+0.17%57.559.2488,809
24 Apr 201858.9-0.10-0.17%58.560.71,051,380
23 Apr 201859+0.30+0.51%57.761.3722,761
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 Week63.367.660.563.91942M4M2M3.14.90%
1 Month61.367.657.561.2035489k4M2M5.18.32%
3 Months54.767.651.158.3097275k4M1M11.721.39%
6 Months5976.65159.8442257k4M1M7.412.54%
1 Year9090.755166.3611182k6M1M-23.6-26.22%
3 Years133136.75183.3893182k21M2M-66.6-50.08%
5 Years394.8411.851134.377898k21M2M-328.4-83.18%
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:43 V: D:20180521 14:35:26