Ophir Energy (OPHR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ophir Energy

Date Open High Low Close* Volume
03/08/2018 40.65p 42.50p 40.40p 41.65p 1879813
02/08/2018 42.50p 42.70p 41.90p 42.25p 736360
01/08/2018 43.95p 43.95p 42.45p 43.10p 3070120
31/07/2018 42.20p 44.75p 42.20p 43.30p 1129291
30/07/2018 42.35p 43.87p 42.35p 43.35p 1377557
27/07/2018 42.15p 44.91p 42.15p 43.50p 1545515
26/07/2018 43.80p 45.90p 43.65p 44.00p 2245201
25/07/2018 45.25p 46.42p 44.25p 45.80p 784363
24/07/2018 45.35p 46.58p 44.45p 45.65p 2075012
23/07/2018 44.95p 46.05p 44.37p 45.15p 976373
20/07/2018 45.65p 48.70p 44.55p 45.00p 3136768
19/07/2018 48.25p 49.20p 47.35p 47.40p 559637
18/07/2018 46.40p 49.00p 46.00p 47.70p 1036914
17/07/2018 50.20p 50.36p 47.85p 48.10p 1332109
16/07/2018 51.00p 51.30p 49.90p 50.00p 531550
13/07/2018 50.70p 52.10p 50.40p 51.10p 672227
12/07/2018 51.60p 51.92p 50.30p 51.20p 1167644
11/07/2018 52.60p 52.60p 49.91p 51.40p 1638942
10/07/2018 51.60p 52.60p 50.70p 51.40p 1653608
09/07/2018 50.40p 53.82p 50.40p 51.80p 1609342
06/07/2018 51.00p 52.60p 50.00p 52.30p 821764
05/07/2018 52.00p 53.00p 50.70p 51.00p 1793837
04/07/2018 50.30p 52.40p 50.10p 52.00p 424390
03/07/2018 50.50p 52.90p 50.30p 50.80p 1313601
02/07/2018 50.70p 51.10p 49.00p 50.40p 914280
29/06/2018 52.00p 52.20p 50.50p 50.50p 1502747
28/06/2018 53.10p 53.50p 50.40p 51.60p 1419388
27/06/2018 51.80p 54.04p 51.20p 53.10p 2060265
26/06/2018 50.70p 52.80p 50.60p 51.20p 1034874
25/06/2018 49.75p 50.80p 48.60p 50.50p 1504561
22/06/2018 47.05p 50.70p 47.05p 50.40p 1453325
21/06/2018 48.60p 50.40p 47.56p 49.15p 1563377
20/06/2018 48.20p 50.20p 48.05p 48.65p 1689862
19/06/2018 51.00p 51.00p 49.45p 50.00p 948944
18/06/2018 48.25p 51.10p 47.66p 50.00p 1921319
15/06/2018 50.00p 50.90p 48.73p 48.85p 2222116
14/06/2018 50.30p 50.80p 49.15p 50.00p 1059276
13/06/2018 50.20p 51.50p 49.55p 50.30p 1404212
12/06/2018 49.00p 51.70p 48.65p 50.60p 1947489
11/06/2018 47.30p 49.70p 46.10p 49.10p 3419528
08/06/2018 49.15p 49.30p 47.90p 48.65p 1984504
07/06/2018 49.00p 50.36p 48.55p 49.10p 3586760
06/06/2018 50.00p 51.00p 49.15p 49.25p 4666385
05/06/2018 53.20p 53.32p 49.10p 49.20p 4314376
04/06/2018 57.00p 57.00p 50.80p 51.00p 3135841
01/06/2018 55.60p 57.08p 52.90p 56.00p 3937697
31/05/2018 61.00p 63.40p 56.00p 56.30p 4759553
30/05/2018 62.30p 63.50p 61.40p 63.10p 1120745
29/05/2018 60.00p 62.40p 59.40p 62.10p 1161823
25/05/2018 63.70p 63.70p 60.37p 60.60p 1660753
24/05/2018 67.50p 67.50p 63.10p 63.50p 1051003
23/05/2018 66.90p 66.90p 64.75p 65.50p 1303362
22/05/2018 66.90p 68.30p 66.50p 67.00p 2036623
21/05/2018 65.40p 67.65p 64.10p 66.50p 2142556
18/05/2018 65.10p 66.10p 60.50p 63.70p 3604815
17/05/2018 63.80p 66.90p 63.60p 65.80p 1969908
16/05/2018 63.00p 64.80p 62.80p 63.20p 1513789
15/05/2018 63.90p 65.40p 62.90p 62.90p 1608937
14/05/2018 63.30p 64.20p 62.20p 63.80p 1588602
11/05/2018 63.60p 63.60p 62.40p 63.00p 836846
10/05/2018 63.80p 64.00p 62.50p 62.90p 1280387
09/05/2018 60.20p 63.20p 60.20p 62.20p 1054159
08/05/2018 60.30p 61.80p 59.00p 59.80p 1532177
04/05/2018 59.80p 60.30p 57.50p 57.60p 2536133
03/05/2018 61.50p 63.73p 59.00p 59.10p 2475903
02/05/2018 61.00p 62.20p 59.30p 59.40p 1769680
01/05/2018 60.30p 61.90p 60.30p 61.10p 635693
30/04/2018 59.50p 62.10p 59.20p 60.10p 1605470
27/04/2018 59.00p 60.30p 58.30p 59.00p 759062
26/04/2018 60.00p 61.30p 58.30p 58.30p 1133842
25/04/2018 58.80p 59.20p 57.40p 59.00p 484641
24/04/2018 59.40p 60.70p 58.50p 58.90p 1043457
23/04/2018 61.30p 61.30p 57.70p 59.00p 722761
20/04/2018 62.00p 62.00p 58.40p 58.70p 909625
19/04/2018 58.50p 60.40p 57.68p 59.50p 714177
18/04/2018 58.50p 58.50p 57.20p 57.60p 1094822
17/04/2018 58.50p 58.50p 55.03p 56.50p 888467
16/04/2018 58.00p 58.00p 55.70p 56.10p 1079072
13/04/2018 57.00p 58.00p 56.00p 56.50p 2034027
12/04/2018 56.70p 64.70p 56.14p 58.00p 3124588
11/04/2018 55.80p 56.95p 55.39p 55.50p 1258910
10/04/2018 54.00p 54.70p 52.80p 54.70p 869401
09/04/2018 55.30p 55.48p 54.00p 54.50p 257861
06/04/2018 56.00p 56.50p 54.60p 55.50p 953428
05/04/2018 51.20p 56.60p 51.20p 55.90p 879562
04/04/2018 52.00p 54.90p 52.00p 53.70p 1333214
03/04/2018 54.00p 54.00p 51.67p 53.30p 1139236
29/03/2018 55.70p 55.70p 52.10p 52.60p 1315862
28/03/2018 57.40p 57.40p 53.20p 53.50p 1387187
27/03/2018 57.00p 57.00p 54.40p 54.80p 915128
26/03/2018 55.30p 56.70p 54.20p 54.60p 879861
23/03/2018 59.70p 59.70p 54.60p 55.60p 1962593
22/03/2018 58.20p 59.25p 56.90p 57.40p 808888
21/03/2018 59.00p 60.00p 58.21p 58.90p 1045777
20/03/2018 61.70p 61.70p 58.80p 59.00p 1043874
19/03/2018 61.00p 62.30p 59.10p 59.10p 1255112
16/03/2018 64.80p 64.80p 62.00p 62.40p 1340726
15/03/2018 62.00p 64.40p 60.30p 63.90p 812641
14/03/2018 64.30p 64.30p 60.40p 62.20p 704821
13/03/2018 59.00p 65.70p 59.00p 61.80p 2346556
12/03/2018 57.60p 61.90p 56.10p 61.90p 1086254
09/03/2018 53.00p 57.90p 53.00p 56.20p 1270145
08/03/2018 51.10p 53.30p 51.10p 53.00p 775260
07/03/2018 53.00p 53.50p 51.59p 53.00p 2948860
06/03/2018 54.70p 55.10p 53.60p 54.10p 702571
05/03/2018 53.30p 55.40p 53.00p 53.90p 758465
02/03/2018 52.80p 53.00p 52.00p 52.80p 457346
01/03/2018 52.60p 53.10p 52.10p 52.70p 620534
28/02/2018 55.70p 55.78p 52.00p 52.60p 1431020
27/02/2018 53.50p 55.50p 52.20p 53.80p 963364
26/02/2018 54.70p 54.84p 52.10p 52.90p 572276
23/02/2018 53.60p 53.90p 52.60p 53.70p 472268
22/02/2018 53.60p 54.70p 52.80p 53.70p 684161
21/02/2018 54.70p 55.50p 53.50p 53.50p 487189
20/02/2018 57.60p 57.79p 54.30p 54.40p 834789
19/02/2018 55.00p 59.40p 55.00p 57.90p 855554
16/02/2018 55.70p 57.60p 55.50p 57.60p 885101
15/02/2018 52.00p 56.50p 52.00p 56.50p 705872
14/02/2018 52.00p 52.80p 51.00p 52.30p 858293
13/02/2018 54.10p 54.50p 52.10p 52.60p 625499
12/02/2018 53.20p 56.20p 53.20p 54.00p 1217606
09/02/2018 52.80p 54.40p 51.90p 53.60p 2181757
08/02/2018 53.90p 54.40p 53.00p 54.00p 1990500
07/02/2018 55.00p 55.00p 53.90p 54.60p 1102809
06/02/2018 52.80p 54.40p 52.20p 53.90p 1656808
05/02/2018 55.00p 56.10p 53.40p 54.50p 666864
02/02/2018 59.80p 59.80p 56.00p 56.40p 1639178
01/02/2018 56.00p 59.00p 55.10p 58.90p 2002934
31/01/2018 51.00p 55.87p 51.00p 55.40p 1416771
30/01/2018 54.00p 56.00p 51.24p 52.50p 3092978
29/01/2018 56.00p 57.27p 54.30p 56.00p 4059279
26/01/2018 61.00p 61.78p 57.05p 57.30p 2448888
25/01/2018 62.00p 63.70p 61.20p 61.60p 1907131
24/01/2018 64.00p 65.20p 63.50p 63.80p 589657
23/01/2018 68.10p 68.10p 64.70p 65.20p 1269671
22/01/2018 71.30p 71.30p 67.10p 67.10p 427595
19/01/2018 70.10p 70.10p 67.90p 68.10p 585660
18/01/2018 71.70p 72.08p 69.10p 69.50p 559818
17/01/2018 74.90p 74.90p 70.50p 70.90p 798430
16/01/2018 75.00p 75.00p 72.30p 72.60p 849176
15/01/2018 70.00p 76.72p 70.00p 76.00p 1161007
12/01/2018 73.00p 74.30p 71.90p 72.00p 1694021
11/01/2018 73.00p 73.00p 71.23p 71.50p 724617
10/01/2018 71.40p 72.93p 71.00p 71.00p 619690
09/01/2018 71.80p 73.00p 71.30p 71.30p 849437
08/01/2018 68.70p 72.80p 68.10p 71.80p 498141
05/01/2018 69.70p 69.90p 68.40p 69.80p 486592
04/01/2018 70.00p 70.00p 68.00p 69.00p 544664
03/01/2018 67.10p 68.80p 67.10p 67.50p 801104
02/01/2018 68.20p 68.60p 67.00p 67.40p 553486
29/12/2017 69.25p 69.25p 67.00p 68.00p 276265
28/12/2017 68.25p 69.25p 67.25p 69.25p 603224
27/12/2017 66.00p 68.63p 66.00p 67.00p 992171
22/12/2017 66.50p 69.00p 66.50p 67.00p 468831
21/12/2017 66.00p 69.25p 66.00p 67.25p 875241
20/12/2017 69.00p 69.25p 67.00p 67.00p 1094938
19/12/2017 67.25p 68.91p 67.00p 67.00p 553667
18/12/2017 65.25p 68.25p 65.25p 68.00p 776033
15/12/2017 66.00p 69.00p 64.95p 68.50p 1713584
14/12/2017 63.75p 65.00p 63.75p 65.00p 257121
13/12/2017 63.25p 64.00p 63.20p 64.00p 375762
12/12/2017 64.00p 64.50p 62.25p 63.75p 1054562
11/12/2017 63.00p 64.50p 61.78p 63.50p 1352065
08/12/2017 61.50p 64.00p 61.18p 62.50p 407266
07/12/2017 64.75p 64.75p 61.25p 61.50p 537590
06/12/2017 63.00p 63.25p 60.75p 62.00p 863985
05/12/2017 63.00p 63.67p 61.83p 62.75p 562047
04/12/2017 64.00p 64.00p 62.50p 64.00p 227217
01/12/2017 66.00p 66.00p 62.00p 62.50p 1462881
30/11/2017 63.25p 65.50p 62.83p 65.00p 1674359
29/11/2017 62.75p 65.00p 62.75p 63.00p 774389
28/11/2017 65.00p 65.00p 62.50p 62.50p 936069
27/11/2017 66.50p 67.09p 62.75p 64.00p 1476487
24/11/2017 68.00p 69.44p 66.50p 66.50p 3464070
23/11/2017 62.75p 66.50p 61.16p 66.25p 616429
22/11/2017 61.75p 63.50p 60.00p 63.50p 380983
21/11/2017 60.25p 62.50p 58.50p 62.00p 317832
20/11/2017 59.00p 61.39p 60.00p 59.75p 912534
17/11/2017 61.50p 62.25p 59.50p 60.00p 1552058
16/11/2017 61.50p 64.00p 61.25p 62.00p 392062
15/11/2017 63.75p 64.50p 61.31p 63.00p 1114950
14/11/2017 65.75p 65.75p 63.50p 64.00p 306223
13/11/2017 66.25p 66.66p 63.25p 64.75p 1003396
10/11/2017 67.00p 67.50p 66.00p 66.00p 391175
09/11/2017 65.25p 67.50p 65.25p 67.00p 514102
08/11/2017 67.00p 68.38p 65.75p 66.00p 666039
07/11/2017 64.75p 70.50p 64.25p 67.75p 1699603
06/11/2017 67.50p 68.00p 64.75p 65.00p 1200889
03/11/2017 65.00p 66.50p 64.75p 66.00p 562170
02/11/2017 66.75p 67.00p 65.25p 65.25p 485976
01/11/2017 66.75p 67.00p 63.75p 67.00p 1119904
31/10/2017 65.75p 65.80p 63.75p 65.25p 493354
30/10/2017 62.00p 67.33p 62.00p 65.00p 934243
27/10/2017 63.75p 64.75p 62.98p 64.00p 898283
26/10/2017 68.50p 68.50p 61.50p 63.00p 1485321
25/10/2017 68.50p 68.50p 66.00p 66.25p 711003
24/10/2017 68.25p 68.75p 67.16p 68.00p 193262
23/10/2017 70.75p 70.75p 67.25p 67.75p 596625
20/10/2017 70.25p 70.25p 67.75p 67.75p 606931
19/10/2017 70.00p 72.25p 69.50p 71.00p 473983

*Close Price adjusted for both dividends and splits