Ophir Energy (OPHR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/03/2016 84.20p 86.25p 83.10p 83.90p 3443917
17/03/2016 81.95p 86.10p 81.95p 83.70p 1619910
16/03/2016 81.65p 83.70p 81.25p 82.55p 1637157
15/03/2016 85.85p 85.86p 79.90p 81.60p 2405441
14/03/2016 86.00p 87.60p 85.40p 85.70p 1228581
11/03/2016 88.15p 88.35p 84.65p 84.85p 1424899
10/03/2016 83.10p 90.65p 82.75p 86.00p 4195558
09/03/2016 83.60p 85.25p 81.36p 85.05p 1724100
08/03/2016 85.30p 87.36p 81.50p 83.30p 2282876
07/03/2016 83.10p 86.45p 83.10p 84.95p 5378710
04/03/2016 82.45p 83.61p 81.74p 83.10p 2601811
03/03/2016 80.35p 82.64p 80.04p 81.75p 3722739
02/03/2016 80.35p 81.25p 75.11p 80.45p 9804112
01/03/2016 79.35p 81.93p 75.11p 79.20p 19982064
29/02/2016 77.05p 78.05p 76.20p 77.75p 1896587
26/02/2016 74.50p 77.90p 72.75p 77.55p 3134177
25/02/2016 74.15p 75.40p 72.45p 72.55p 2017368
24/02/2016 76.50p 76.50p 71.20p 73.00p 2584877
23/02/2016 76.25p 79.75p 76.15p 76.15p 2424925
22/02/2016 76.00p 77.65p 75.05p 77.45p 2194467
19/02/2016 78.50p 78.50p 74.40p 74.50p 2993152
18/02/2016 78.30p 79.65p 76.10p 77.90p 4380217
17/02/2016 75.90p 77.20p 74.25p 76.80p 3344673
16/02/2016 79.60p 81.45p 74.80p 75.05p 2929259
15/02/2016 78.40p 79.40p 77.19p 77.85p 2644962
12/02/2016 76.15p 78.30p 74.25p 76.60p 2477968
11/02/2016 77.00p 77.80p 73.80p 75.45p 1722425
10/02/2016 77.45p 79.70p 74.64p 77.50p 2382328
09/02/2016 82.80p 84.60p 78.75p 78.75p 2416471
08/02/2016 87.30p 89.60p 82.55p 84.00p 2037119
05/02/2016 91.10p 93.45p 87.39p 88.80p 1949239
04/02/2016 86.35p 91.55p 85.50p 90.00p 1933637
03/02/2016 83.25p 87.00p 80.85p 83.90p 2567102
02/02/2016 87.65p 88.15p 83.35p 85.55p 1587090
01/02/2016 91.00p 91.55p 87.45p 90.00p 1961075
29/01/2016 91.50p 92.65p 88.05p 89.20p 1676920
28/01/2016 87.65p 92.00p 86.87p 89.00p 2750571
27/01/2016 90.15p 92.05p 88.15p 89.50p 1868428
26/01/2016 87.10p 90.85p 83.95p 89.30p 2564066
25/01/2016 91.50p 92.00p 87.05p 88.00p 4175567
22/01/2016 80.95p 85.10p 80.82p 84.15p 3518905
21/01/2016 78.50p 79.85p 74.69p 79.05p 2590180
20/01/2016 80.65p 80.95p 76.16p 76.40p 2211762
19/01/2016 83.15p 87.75p 82.05p 82.40p 1900536
18/01/2016 83.90p 84.80p 80.20p 80.90p 1627674
15/01/2016 87.60p 89.55p 84.10p 85.05p 1288700
14/01/2016 83.00p 89.00p 82.30p 88.40p 1993075
13/01/2016 81.80p 87.65p 81.70p 85.25p 2194349
12/01/2016 86.10p 86.85p 81.40p 81.40p 2616880
11/01/2016 82.70p 89.95p 81.87p 85.45p 1851774
08/01/2016 90.00p 90.00p 83.75p 84.05p 1855777
07/01/2016 90.60p 90.60p 84.87p 88.10p 2135587
06/01/2016 94.55p 96.50p 90.90p 92.10p 1281966
05/01/2016 98.05p 98.50p 95.00p 97.10p 1185397
04/01/2016 98.20p 100.00p 95.70p 96.45p 1808230
31/12/2015 99.00p 100.90p 96.11p 98.45p 475549
30/12/2015 98.95p 101.00p 96.00p 98.05p 1721738
29/12/2015 96.60p 99.00p 95.55p 99.00p 1512445
24/12/2015 93.50p 98.70p 93.50p 97.10p 844947
23/12/2015 90.10p 96.77p 90.10p 93.10p 2347253
22/12/2015 87.75p 90.75p 87.45p 90.15p 845289
21/12/2015 85.60p 89.90p 85.60p 86.60p 1616028
18/12/2015 83.00p 86.15p 83.00p 85.95p 2282002
17/12/2015 84.70p 86.45p 83.60p 84.05p 2694754
16/12/2015 83.40p 86.24p 81.55p 83.95p 1523334
15/12/2015 79.85p 83.15p 79.85p 82.25p 2478654
14/12/2015 86.15p 86.15p 79.90p 80.75p 2702584
11/12/2015 90.30p 90.30p 85.35p 85.95p 3063037
10/12/2015 89.75p 91.35p 88.10p 90.00p 1926934
09/12/2015 89.55p 91.60p 87.50p 89.25p 4892864
08/12/2015 89.70p 89.90p 86.95p 87.00p 2303648
07/12/2015 97.15p 97.15p 89.80p 89.85p 1921291
04/12/2015 97.70p 104.80p 94.00p 95.00p 5163642
03/12/2015 101.50p 101.50p 96.30p 96.30p 1087294
02/12/2015 101.40p 101.40p 98.60p 100.00p 1418194
01/12/2015 97.25p 101.89p 97.25p 99.65p 2491336
30/11/2015 99.50p 99.57p 95.57p 98.50p 1622813
27/11/2015 102.40p 102.40p 98.25p 99.25p 2032554
26/11/2015 91.45p 102.19p 90.05p 101.40p 5365818
25/11/2015 86.00p 96.00p 84.90p 91.00p 4129862
24/11/2015 83.75p 85.25p 80.30p 84.60p 1475587
23/11/2015 82.50p 84.75p 81.43p 83.20p 1781561
20/11/2015 90.00p 90.84p 83.15p 83.40p 4122364
19/11/2015 97.90p 98.15p 89.30p 90.60p 2631125
18/11/2015 96.65p 97.51p 94.60p 96.95p 886603
17/11/2015 91.95p 97.90p 91.50p 95.80p 2093247
16/11/2015 90.05p 95.10p 89.05p 89.25p 1499624
13/11/2015 94.45p 97.05p 90.00p 91.65p 1640310
12/11/2015 102.90p 102.90p 95.15p 95.55p 1700953
11/11/2015 94.50p 103.90p 94.50p 101.80p 3188191
10/11/2015 97.70p 98.10p 93.85p 94.35p 1960623
09/11/2015 99.00p 103.90p 97.50p 97.60p 2054384
06/11/2015 102.00p 103.20p 97.40p 98.30p 1673274
05/11/2015 104.20p 104.20p 99.00p 101.70p 2143358
04/11/2015 102.50p 106.60p 102.50p 104.00p 2302364
03/11/2015 99.80p 102.50p 99.25p 102.10p 1972079
02/11/2015 93.70p 101.60p 93.70p 100.20p 2527633
30/10/2015 90.65p 96.60p 87.65p 95.95p 3136206
29/10/2015 93.10p 94.65p 89.55p 91.10p 2041829
28/10/2015 90.05p 94.20p 88.70p 93.00p 1756985
27/10/2015 93.05p 93.15p 89.45p 90.50p 2314521
26/10/2015 96.40p 96.50p 93.75p 94.20p 1771498
23/10/2015 93.35p 96.70p 92.55p 96.15p 2721458
22/10/2015 90.90p 94.30p 90.55p 92.70p 1586803
21/10/2015 91.25p 93.65p 88.25p 91.60p 1998276
20/10/2015 93.70p 93.70p 89.50p 92.10p 2712118
19/10/2015 98.90p 98.90p 92.95p 93.50p 1877126
16/10/2015 102.90p 105.02p 97.65p 98.00p 1540456
15/10/2015 102.30p 104.90p 100.40p 102.10p 1698787
14/10/2015 101.40p 104.40p 99.50p 101.80p 1102826
13/10/2015 103.50p 103.60p 99.70p 102.00p 1715719
12/10/2015 106.20p 107.80p 103.40p 104.90p 1864763
09/10/2015 105.80p 107.80p 104.30p 106.20p 3132251
08/10/2015 103.70p 106.70p 101.70p 105.00p 3916547
07/10/2015 99.70p 105.73p 99.25p 105.00p 3883241
06/10/2015 98.50p 99.55p 94.19p 99.10p 1920395
05/10/2015 97.00p 101.00p 96.64p 99.00p 2861462
02/10/2015 96.00p 98.00p 94.40p 96.75p 1220800
01/10/2015 90.00p 96.75p 89.75p 95.20p 2562012
30/09/2015 85.85p 89.85p 85.72p 89.85p 1205463
29/09/2015 81.15p 85.05p 80.85p 85.05p 1525145
28/09/2015 81.20p 83.55p 80.55p 82.30p 1359398
25/09/2015 80.45p 81.25p 78.50p 81.25p 1509956
24/09/2015 81.05p 81.40p 78.00p 79.30p 2353077
23/09/2015 80.65p 83.55p 80.00p 81.75p 2505266
22/09/2015 85.80p 86.20p 81.80p 82.00p 1820990
21/09/2015 89.15p 90.10p 85.45p 85.45p 1156559
18/09/2015 91.10p 91.64p 89.35p 90.50p 2248338
17/09/2015 90.15p 91.90p 89.00p 90.80p 1996949
16/09/2015 87.65p 90.25p 86.40p 90.15p 1560280
15/09/2015 87.35p 88.65p 84.30p 87.65p 1598008
14/09/2015 87.00p 88.75p 85.15p 86.45p 1401391
11/09/2015 90.10p 90.90p 86.50p 87.05p 3604779
10/09/2015 92.85p 93.40p 91.45p 91.45p 6079470
09/09/2015 91.70p 96.55p 91.70p 94.00p 2748883
08/09/2015 87.95p 91.50p 87.95p 90.85p 1171888
07/09/2015 88.75p 90.30p 86.95p 88.45p 1629608
04/09/2015 90.00p 91.50p 87.55p 87.80p 1935943
03/09/2015 92.10p 93.75p 89.85p 91.00p 2718099
02/09/2015 97.50p 98.25p 91.00p 91.45p 2836676
01/09/2015 96.50p 100.00p 95.65p 98.20p 5986678
28/08/2015 95.25p 98.20p 92.15p 96.85p 3880774
27/08/2015 89.65p 94.15p 87.65p 94.00p 4738261
26/08/2015 85.75p 90.45p 84.59p 87.95p 3614199
25/08/2015 83.40p 88.90p 83.35p 87.00p 3457450
24/08/2015 86.15p 87.00p 80.80p 83.35p 5037502
21/08/2015 88.05p 90.00p 87.55p 89.10p 3387966
20/08/2015 87.90p 91.30p 86.00p 90.55p 6839061
19/08/2015 94.85p 95.10p 85.55p 88.50p 7619682
18/08/2015 97.15p 97.40p 93.15p 95.90p 4619375
17/08/2015 108.10p 108.48p 97.60p 97.95p 5914507
14/08/2015 111.40p 112.80p 107.30p 108.30p 3620056
13/08/2015 111.50p 113.90p 101.40p 111.80p 4864991
12/08/2015 112.70p 113.99p 110.00p 113.30p 1843417
11/08/2015 112.60p 117.00p 109.77p 113.70p 2380299
10/08/2015 112.30p 113.00p 107.40p 113.00p 1992740
07/08/2015 111.20p 114.80p 111.20p 112.20p 1599656
06/08/2015 114.20p 115.10p 107.60p 112.10p 3404023
05/08/2015 115.70p 116.20p 114.60p 114.80p 3545109
04/08/2015 116.30p 116.90p 114.60p 115.10p 2000102
03/08/2015 115.60p 118.00p 112.90p 116.00p 2327014
31/07/2015 115.40p 117.00p 112.00p 116.30p 2106674
30/07/2015 110.70p 115.58p 109.30p 114.90p 2524969
29/07/2015 105.80p 110.60p 105.65p 110.40p 2475898
28/07/2015 107.40p 108.00p 103.50p 104.80p 2261717
27/07/2015 111.60p 112.21p 106.00p 106.00p 2724681
24/07/2015 111.00p 111.80p 109.80p 111.00p 2991214
23/07/2015 111.70p 111.80p 110.75p 110.80p 2814384
22/07/2015 114.00p 114.00p 110.50p 111.00p 4454208
21/07/2015 112.90p 116.00p 112.90p 114.40p 1366826
20/07/2015 114.40p 115.80p 113.24p 113.50p 1487944
17/07/2015 115.50p 116.50p 113.00p 114.40p 1852786
16/07/2015 114.80p 116.50p 112.67p 115.60p 2967525
15/07/2015 112.50p 115.40p 112.50p 115.20p 2975003
14/07/2015 109.90p 111.80p 108.97p 111.50p 2124550
13/07/2015 109.60p 111.80p 106.30p 110.90p 1456518
10/07/2015 109.30p 112.00p 107.60p 109.40p 2140793
09/07/2015 109.00p 109.00p 106.00p 108.10p 1914830
08/07/2015 108.40p 109.90p 107.20p 107.90p 1598714
07/07/2015 110.20p 110.90p 105.90p 107.10p 2406269
06/07/2015 112.50p 112.50p 108.70p 109.80p 1500959
03/07/2015 113.90p 114.70p 110.20p 111.50p 1100116
02/07/2015 113.90p 114.90p 112.20p 113.80p 2632908
01/07/2015 113.50p 114.70p 110.20p 113.20p 1371328
30/06/2015 111.80p 115.10p 110.60p 113.20p 1883247
29/06/2015 114.00p 115.00p 109.50p 111.30p 2176356
26/06/2015 115.80p 116.70p 114.40p 115.70p 2455755
25/06/2015 116.90p 117.00p 115.00p 116.00p 2087234
24/06/2015 117.90p 117.90p 116.00p 117.00p 6242535
23/06/2015 119.00p 119.00p 116.00p 117.30p 1140629
22/06/2015 117.00p 118.90p 115.70p 118.00p 2100682
19/06/2015 120.30p 120.30p 114.30p 114.90p 2709880
18/06/2015 119.70p 121.30p 118.27p 120.00p 4903102
17/06/2015 120.00p 121.90p 119.92p 121.00p 8796240
16/06/2015 120.00p 121.10p 116.50p 119.90p 2394351
15/06/2015 121.10p 123.60p 120.23p 121.90p 2704462
12/06/2015 127.30p 127.90p 120.10p 121.50p 3703981
11/06/2015 129.00p 131.50p 126.50p 127.10p 1091934
10/06/2015 128.90p 131.30p 127.70p 128.50p 1175780
09/06/2015 127.90p 130.10p 127.20p 128.00p 1002915

*Close Price adjusted for both dividends and splits