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 +0.39% 63.75p 63.50p 64.00p 64.00p 62.25p 64.00p 16,509 08:19:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 86.8 -40.6 -8.9 - 450.27

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
11 Dec 201763.5+1.00+1.60%63.00000364.51,352,065
08 Dec 201762.5+1.00+1.63%61.25000364417,266
07 Dec 201761.5-0.50-0.81%61.25000364.75537,590
06 Dec 201762-0.75-1.20%60.74999663.250003941,441
05 Dec 201762.749996-1.25-1.95%6263.250003573,319
04 Dec 201764+1.50+2.40%62.564321,289
01 Dec 201762.5-2.50-3.85%62661,480,881
30 Nov 201765+2.00+3.17%63.00000365.51,676,198
29 Nov 201763.000003+0.50+0.80%62.74999665774,389
28 Nov 201762.5-1.50-2.34%62.565936,069
27 Nov 201764-2.50-3.76%62.74999666.51,742,753
24 Nov 201766.5+0.25+0.38%66.569.253,387,064
23 Nov 201766.25+2.75+4.33%62.566.5616,429
22 Nov 201763.5+1.50+2.42%6063.5404,025
21 Nov 201762+2.25+3.77%58.562.5332,589
20 Nov 201759.75-0.25-0.42%59.00000360.9999961,062,005
17 Nov 201760-2.00-3.23%59.562.251,548,387
16 Nov 201762-1.00-1.59%61.25000364392,045
15 Nov 201763.000003-1.00-1.56%61.7564.51,112,326
14 Nov 201764-0.75-1.16%63.565.75308,639
13 Nov 201764.75-1.25-1.89%63.25000366.251,003,396
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 Week6364.7560.7562.6275417k1M764k0.751.19%
1 Month65.7569.2558.563.4183309k3M996k-2-3.04%
3 Months72.2576.2558.567.3490193k6M867k-8.5-11.76%
6 Months84.58758.572.1508182k6M836k-20.75-24.56%
1 Year92.5103.2558.582.3294182k6M960k-28.75-31.08%
3 Years114.5171.258.597.2727182k21M2M-50.75-44.32%
5 Years504.557758.5163.729793k21M2M-440.75-87.36%
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:20171212 08:42:26