Ophir Energy (OPHR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/06/2015 132.40p 133.50p 128.30p 128.60p 1794695
05/06/2015 129.40p 135.10p 129.40p 132.60p 1459048
04/06/2015 133.40p 135.30p 130.40p 131.20p 1581786
03/06/2015 131.50p 136.40p 129.70p 135.40p 2134831
02/06/2015 136.70p 136.70p 128.73p 132.60p 1022729
01/06/2015 133.30p 133.90p 130.80p 132.00p 1157502
29/05/2015 132.00p 134.20p 130.00p 131.40p 2589779
28/05/2015 129.80p 131.56p 126.28p 127.20p 1520617
27/05/2015 129.10p 130.60p 126.20p 129.10p 2265556
26/05/2015 133.00p 134.80p 130.30p 130.70p 1130516
22/05/2015 138.10p 138.90p 133.00p 133.90p 970382
21/05/2015 134.00p 137.40p 133.70p 137.10p 1439848
20/05/2015 137.00p 137.15p 133.10p 134.80p 3728616
19/05/2015 138.10p 140.00p 136.40p 137.20p 1770394
18/05/2015 139.90p 143.09p 137.90p 139.00p 2910838
15/05/2015 144.40p 144.40p 139.40p 141.60p 2259561
14/05/2015 142.80p 143.30p 141.20p 142.30p 1433389
13/05/2015 140.70p 143.10p 139.60p 142.50p 2989685
12/05/2015 137.40p 140.80p 135.10p 139.30p 2989068
11/05/2015 138.70p 144.85p 138.70p 140.20p 2079870
08/05/2015 144.00p 144.30p 137.11p 140.60p 2537260
07/05/2015 145.80p 145.80p 136.50p 140.40p 4015356
06/05/2015 141.20p 148.60p 141.20p 145.50p 3174918
05/05/2015 145.80p 146.70p 142.60p 142.60p 3081823
01/05/2015 142.00p 145.60p 142.00p 144.00p 2941170
30/04/2015 143.50p 145.14p 137.80p 142.00p 17353934
29/04/2015 167.00p 167.90p 158.30p 161.90p 2343999
28/04/2015 167.00p 171.20p 163.00p 170.90p 1198436
27/04/2015 170.00p 170.30p 163.90p 166.60p 965860
24/04/2015 167.30p 170.50p 166.00p 168.70p 1414465
23/04/2015 162.60p 169.10p 159.30p 166.90p 2456336
22/04/2015 156.00p 165.00p 149.87p 164.00p 2416118
21/04/2015 161.90p 161.90p 155.90p 156.50p 2454183
20/04/2015 163.40p 163.48p 159.00p 160.40p 2592226
17/04/2015 160.70p 162.90p 158.90p 160.80p 3870464
16/04/2015 167.50p 168.00p 159.30p 160.30p 4197451
15/04/2015 162.40p 168.90p 161.57p 165.90p 6481561
14/04/2015 161.30p 164.30p 159.60p 161.00p 3922481
13/04/2015 159.20p 162.80p 158.50p 160.40p 2493129
10/04/2015 159.70p 160.83p 157.50p 159.20p 2950743
09/04/2015 156.70p 159.90p 152.70p 157.60p 2910556
08/04/2015 158.00p 167.00p 154.10p 156.30p 4611492
07/04/2015 137.20p 146.90p 137.20p 145.60p 1917742
02/04/2015 136.60p 138.30p 132.84p 136.20p 1107665
01/04/2015 136.80p 139.00p 132.20p 135.10p 1787957
31/03/2015 139.40p 141.80p 134.80p 134.80p 1907985
30/03/2015 142.00p 142.40p 137.70p 139.40p 1242132
27/03/2015 143.10p 143.71p 137.70p 141.10p 1649888
26/03/2015 141.10p 145.00p 138.30p 141.30p 1904996
25/03/2015 137.50p 140.20p 133.20p 138.80p 1998282
24/03/2015 139.90p 139.90p 135.50p 136.20p 1939764
23/03/2015 134.80p 140.12p 133.10p 138.20p 3445230
20/03/2015 128.80p 137.00p 128.60p 134.90p 7735129
19/03/2015 127.20p 130.80p 127.20p 129.30p 4320820
18/03/2015 121.40p 125.30p 120.90p 124.80p 3443271
17/03/2015 116.20p 122.10p 116.20p 122.00p 6145839
16/03/2015 120.40p 121.16p 115.50p 117.20p 3796579
13/03/2015 125.00p 126.70p 117.70p 119.20p 2785164
12/03/2015 127.90p 132.30p 125.00p 125.30p 2804758
11/03/2015 133.90p 133.90p 123.30p 127.10p 4148288
10/03/2015 141.70p 141.70p 129.70p 130.60p 2575689
09/03/2015 136.40p 141.40p 136.40p 140.10p 2263989
06/03/2015 136.90p 139.70p 136.00p 137.70p 1793906
05/03/2015 138.70p 139.80p 134.50p 136.00p 2574343
04/03/2015 141.50p 142.90p 132.70p 135.50p 3959782
03/03/2015 138.00p 143.10p 136.98p 140.00p 2268128
02/03/2015 138.40p 140.88p 133.70p 138.80p 3769011
27/02/2015 142.90p 143.20p 139.30p 139.30p 2392454
26/02/2015 140.50p 144.60p 139.86p 141.00p 2376208
25/02/2015 135.40p 141.50p 134.30p 139.20p 2137809
24/02/2015 135.10p 138.70p 132.40p 137.30p 1673526
23/02/2015 142.70p 145.00p 135.00p 135.90p 1415998
20/02/2015 142.50p 144.80p 140.50p 143.30p 1042808
19/02/2015 146.00p 146.00p 139.10p 141.90p 1334945
18/02/2015 146.70p 146.70p 142.60p 146.10p 2399974
17/02/2015 146.10p 147.20p 141.50p 143.40p 2527358
16/02/2015 143.20p 146.20p 142.30p 145.00p 3236001
13/02/2015 142.00p 146.30p 140.50p 141.30p 2874021
12/02/2015 137.50p 141.60p 136.90p 140.30p 2989520
11/02/2015 146.00p 146.00p 136.30p 137.30p 3997409
10/02/2015 150.50p 151.60p 143.40p 144.20p 3395734
09/02/2015 147.00p 151.60p 144.30p 151.00p 3077709
06/02/2015 152.30p 153.98p 144.40p 146.60p 3839528
05/02/2015 145.80p 152.40p 140.95p 152.00p 3113331
04/02/2015 148.00p 150.90p 141.40p 145.40p 3478761
03/02/2015 142.20p 148.90p 140.13p 148.50p 2563704
02/02/2015 135.80p 145.00p 134.63p 139.90p 3138426
30/01/2015 130.70p 136.60p 130.00p 134.30p 2010382
29/01/2015 126.00p 130.40p 125.00p 128.50p 3944827
28/01/2015 129.40p 131.04p 125.50p 125.90p 1533428
27/01/2015 134.70p 135.20p 127.80p 128.20p 2651681
26/01/2015 133.00p 136.30p 126.60p 136.30p 5046332
23/01/2015 130.40p 134.00p 127.70p 130.80p 6092800
22/01/2015 130.00p 134.60p 128.00p 129.00p 3086904
21/01/2015 127.30p 129.70p 121.50p 129.70p 2734917
20/01/2015 125.20p 130.00p 124.40p 125.70p 2783787
19/01/2015 126.00p 129.44p 125.20p 126.60p 2777542
16/01/2015 124.80p 126.40p 120.90p 125.50p 2172161
15/01/2015 128.10p 129.60p 122.60p 125.40p 2232380
14/01/2015 125.90p 128.35p 123.60p 124.00p 1065228
13/01/2015 130.00p 130.00p 126.70p 127.60p 1411928
12/01/2015 141.00p 141.20p 128.10p 130.00p 3274078
09/01/2015 141.50p 144.50p 139.00p 140.00p 1990619
08/01/2015 140.90p 140.90p 136.33p 138.50p 1227751
07/01/2015 134.60p 140.00p 133.10p 137.10p 1498193
06/01/2015 141.50p 141.50p 132.30p 134.60p 1977545
05/01/2015 143.90p 148.75p 139.60p 139.60p 2870998
02/01/2015 145.50p 148.33p 141.50p 144.50p 965649
31/12/2014 139.70p 145.30p 139.70p 141.50p 507172
30/12/2014 143.10p 143.70p 140.27p 143.70p 602143
29/12/2014 143.10p 144.22p 140.30p 142.50p 592793
24/12/2014 143.00p 145.80p 141.00p 143.70p 369061
23/12/2014 139.90p 142.00p 137.40p 140.60p 819393
22/12/2014 138.00p 142.90p 134.80p 138.00p 1263429
19/12/2014 138.20p 138.20p 132.30p 136.30p 3483129
18/12/2014 129.90p 142.90p 127.90p 134.10p 3509748
17/12/2014 117.80p 128.60p 117.80p 126.90p 2999084
16/12/2014 114.50p 120.60p 112.70p 119.80p 6125873
15/12/2014 118.80p 122.70p 114.30p 114.30p 2621449
12/12/2014 115.60p 120.60p 114.50p 119.20p 2481673
11/12/2014 119.80p 122.89p 114.00p 117.60p 5769848
10/12/2014 127.90p 129.91p 120.10p 120.30p 3840500
09/12/2014 129.40p 129.40p 125.00p 127.00p 3288768
08/12/2014 137.30p 137.30p 131.50p 131.50p 1157426
05/12/2014 140.00p 140.70p 135.50p 138.10p 1834866
04/12/2014 139.20p 140.70p 136.30p 137.70p 1290130
03/12/2014 144.80p 145.80p 138.10p 140.10p 1349524
02/12/2014 141.60p 145.89p 140.65p 144.00p 1951942
01/12/2014 142.80p 142.80p 131.30p 138.80p 5944748
28/11/2014 157.70p 158.35p 138.00p 145.30p 6090354
27/11/2014 164.50p 164.50p 157.00p 157.90p 2148356
26/11/2014 168.00p 168.00p 161.50p 164.00p 1834860
25/11/2014 168.00p 168.00p 163.50p 166.00p 2442853
24/11/2014 170.30p 170.47p 165.20p 167.50p 3928280
21/11/2014 172.00p 175.00p 167.40p 170.00p 4591223
20/11/2014 187.70p 188.10p 176.80p 180.10p 3003701
19/11/2014 191.30p 191.30p 184.40p 185.60p 1103775
18/11/2014 193.30p 195.00p 189.30p 190.00p 1319637
17/11/2014 191.60p 195.10p 189.90p 192.10p 887935
14/11/2014 191.50p 194.80p 186.50p 191.90p 1607054
13/11/2014 194.00p 194.90p 187.00p 190.30p 1112209
12/11/2014 189.50p 192.00p 186.00p 191.50p 1259086
11/11/2014 193.60p 193.60p 186.20p 187.70p 1378684
10/11/2014 189.80p 196.10p 189.05p 191.10p 1439961
07/11/2014 189.20p 192.30p 188.00p 190.00p 1543370
06/11/2014 187.00p 189.80p 184.10p 188.50p 1658638
05/11/2014 181.60p 186.10p 177.80p 186.10p 2399003
04/11/2014 187.60p 188.00p 173.48p 178.30p 2003537
03/11/2014 189.90p 194.30p 186.70p 189.90p 1220731
31/10/2014 195.00p 195.00p 180.50p 185.30p 1526020
30/10/2014 195.50p 198.00p 188.50p 191.30p 1250086
29/10/2014 192.50p 196.70p 190.30p 194.70p 1178360
28/10/2014 191.20p 194.70p 187.90p 193.20p 1347194
27/10/2014 206.60p 207.07p 183.20p 190.00p 2597401
24/10/2014 207.00p 207.60p 201.30p 202.70p 1006916
23/10/2014 209.70p 209.81p 202.10p 205.30p 1772628
22/10/2014 202.00p 211.50p 202.00p 209.50p 1924766
21/10/2014 190.00p 201.50p 189.95p 201.00p 1924055
20/10/2014 193.80p 194.60p 187.20p 190.00p 801485
17/10/2014 181.40p 194.90p 181.40p 194.40p 1802264
16/10/2014 189.80p 193.70p 178.30p 182.10p 2295150
15/10/2014 195.00p 196.80p 186.90p 188.00p 2000534
14/10/2014 188.60p 196.30p 188.60p 194.60p 2935420
13/10/2014 192.00p 197.00p 188.88p 190.30p 1790157
10/10/2014 208.40p 209.90p 193.10p 194.00p 4163779
09/10/2014 215.20p 217.00p 208.20p 211.30p 1218469
08/10/2014 220.50p 221.19p 212.00p 212.30p 1152866
07/10/2014 218.70p 224.40p 215.07p 222.80p 907071
06/10/2014 224.10p 227.00p 218.80p 218.90p 708429
03/10/2014 224.00p 224.30p 220.20p 222.00p 728230
02/10/2014 220.20p 227.70p 220.20p 221.50p 1193379
01/10/2014 228.30p 228.30p 218.60p 220.90p 2001477
30/09/2014 233.00p 234.60p 229.00p 229.30p 954689
29/09/2014 235.00p 236.40p 228.70p 232.50p 1708412
26/09/2014 241.40p 245.20p 237.10p 237.60p 807936
25/09/2014 242.80p 245.80p 240.70p 241.80p 497856
24/09/2014 242.30p 243.40p 237.40p 241.20p 1157411
23/09/2014 245.70p 245.70p 238.30p 241.00p 856298
22/09/2014 246.60p 247.90p 243.60p 244.60p 1303950
19/09/2014 254.10p 256.40p 247.70p 248.50p 1851011
18/09/2014 240.00p 251.90p 240.00p 250.40p 1649777
17/09/2014 239.90p 244.90p 237.96p 240.40p 1082036
16/09/2014 230.30p 238.80p 228.20p 238.50p 1788625
15/09/2014 229.40p 230.50p 224.50p 228.00p 898013
12/09/2014 229.10p 236.00p 228.50p 231.30p 1095604
11/09/2014 229.60p 232.80p 228.00p 229.00p 937753
10/09/2014 225.50p 231.90p 224.60p 230.50p 846355
09/09/2014 221.20p 224.90p 218.40p 224.50p 1005161
08/09/2014 230.90p 235.80p 222.00p 223.00p 1024565
05/09/2014 236.90p 236.90p 232.72p 234.30p 583796
04/09/2014 234.80p 239.70p 234.80p 236.40p 808519
03/09/2014 236.30p 240.10p 234.40p 235.40p 691839
02/09/2014 235.00p 238.40p 231.40p 235.40p 1232720
01/09/2014 236.70p 240.52p 234.30p 235.00p 1602425
29/08/2014 226.90p 235.10p 226.90p 234.60p 824896
28/08/2014 226.30p 230.00p 224.90p 227.00p 710863
27/08/2014 226.40p 230.20p 226.40p 229.80p 572381
26/08/2014 223.50p 228.60p 222.50p 226.90p 869534
22/08/2014 221.90p 222.40p 218.80p 221.00p 875952
21/08/2014 227.50p 227.50p 220.90p 221.40p 784943

*Close Price adjusted for both dividends and splits