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
  +1.10p +1.95% 57.60p 57.00p 57.20p 57.50p 55.50p 55.70p 906,319 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 86.8 -40.6 -8.9 - 406.83

Ophir Energy (OPHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 201857.599998+1.10+1.95%55.557.599998906,319
15 Feb 201856.5+4.20+8.03%5256.5725,328
14 Feb 201852.300003-0.30-0.57%51.00000352.799999882,586
13 Feb 201852.600002-1.40-2.59%52.09999854.5681,814
12 Feb 201854+0.40+0.75%53.256.1999961,269,204
09 Feb 201853.599998-0.40-0.74%51.90000154.4000012,236,530
08 Feb 201854-0.60-1.10%52.99999654.4000012,281,966
07 Feb 201854.599998+0.60+1.11%53.90000155.0000032,650,123
06 Feb 201854-0.50-0.92%52.30000354.4000011,437,958
05 Feb 201854.5-1.90-3.37%53.40000156.099998686,932
02 Feb 201856.400001-2.50-4.24%5659.8000031,773,553
01 Feb 201858.899997+3.50+6.32%55.10000259.0000032,218,286
31 Jan 201855.399997+2.90+5.52%51.00000355.8000031,674,972
30 Jan 201852.5-3.50-6.25%51.29999955.3999973,123,346
29 Jan 201856-1.30-2.27%54.30000357.24,144,676
26 Jan 201857.299999-4.30-6.98%57.10000261.6999962,688,131
25 Jan 201861.599998-2.20-3.45%61.263.6999962,197,575
24 Jan 201863.800003-1.40-2.15%63.565.199996681,953
23 Jan 201865.199996-1.90-2.83%64.70000468.0999981,333,291
22 Jan 201867.099998-1.00-1.47%67.09999871.299995457,519
19 Jan 201868.099998-1.40-2.01%67.90000170.099998587,524
18 Jan 201869.5-1.40-1.97%69.09999871.699996559,818
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 Week52.857.55153.7349682k2M1M4.89.09%
1 Month70.171.35156.4587458k4M2M-12.5-17.83%
3 Months6876.65161.7472257k4M1M-10.4-15.29%
6 Months71.25825165.5886182k6M938k-13.65-19.16%
1 Year93.2597.255174.1434182k6M899k-35.65-38.23%
3 Years142.5171.25192.7421182k21M2M-84.9-59.58%
5 Years482.453551152.152898k21M2M-424.8-88.06%
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:20180218 03:28:00