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 -0.83% 47.70p 47.70p 48.00p 49.00p 46.00p 46.40p 1,040,068 16:29:59
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 139.6 -47.7 -11.7 - 337.26

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 201848.1-1.90-3.80%47.8550.21,349,289
16 Jul 201850-1.10-2.15%49.951.3533,350
13 Jul 201851.1-0.10-0.20%50.552.1687,936
12 Jul 201851.2-0.20-0.39%50.351.81,167,644
11 Jul 201851.40.000.00%49.9552.61,709,709
10 Jul 201851.4-0.40-0.77%50.752.61,812,591
09 Jul 201851.8-0.50-0.96%50.453.71,615,198
06 Jul 201852.3+1.30+2.55%5052.6855,537
05 Jul 201851-1.00-1.92%50.7531,810,494
04 Jul 201852+1.20+2.36%50.152.4467,824
03 Jul 201850.8+0.40+0.79%50.352.91,368,001
02 Jul 201850.4-0.10-0.20%5051.1952,129
29 Jun 201850.5-1.10-2.13%50.552.21,519,490
28 Jun 201851.6-1.50-2.82%50.453.31,475,850
27 Jun 201853.1+1.90+3.71%51.2542,076,790
26 Jun 201851.2+0.70+1.39%50.652.81,119,469
25 Jun 201850.5+0.10+0.20%48.650.81,579,614
22 Jun 201850.4+1.25+2.54%47.0550.71,629,841
21 Jun 201849.15+0.50+1.03%47.750.41,563,377
20 Jun 201848.65-1.35-2.70%48.0550.11,690,268
19 Jun 2018500.000.00%49.4551963,129
18 Jun 201850+1.15+2.35%47.8551.11,943,841
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 Week52.652.64650.3649533k2M1M-4.9-9.32%
1 Month48.2544650.8285468k2M1M-0.5-1.04%
3 Months58.868.34654.9173468k5M2M-11.1-18.88%
6 Months74.974.94655.7017275k5M2M-27.2-36.32%
1 Year69.5824660.3391182k6M1M-21.8-31.37%
3 Years1141184679.0134182k21M2M-66.3-58.16%
5 Years385393.946128.119298k21M2M-337.3-87.61%
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:20180718 22:17:28