Ophir Energy (OPHR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/08/2014 230.50p 231.90p 224.80p 229.70p 1606527
19/08/2014 215.90p 230.80p 215.20p 229.60p 2226253
18/08/2014 214.40p 217.00p 213.30p 214.40p 835307
15/08/2014 212.70p 219.40p 211.80p 212.90p 1495091
14/08/2014 199.70p 213.50p 199.70p 211.70p 2703055
13/08/2014 197.50p 200.10p 195.10p 198.50p 1278164
12/08/2014 202.40p 203.80p 197.00p 197.70p 1170697
11/08/2014 206.70p 207.80p 203.40p 204.70p 619274
08/08/2014 206.70p 208.30p 202.20p 205.40p 802262
07/08/2014 209.40p 211.90p 206.70p 208.40p 814211
06/08/2014 213.70p 215.70p 204.89p 210.20p 1293231
05/08/2014 213.10p 215.90p 211.00p 214.50p 1728561
04/08/2014 214.80p 214.90p 212.00p 213.20p 1315206
01/08/2014 214.50p 215.50p 209.10p 212.40p 1367612
31/07/2014 215.40p 219.60p 211.20p 215.50p 3011495
30/07/2014 211.30p 215.50p 209.90p 214.50p 1863937
29/07/2014 207.00p 212.00p 201.00p 210.00p 2676640
28/07/2014 198.90p 207.30p 197.80p 207.10p 1993123
25/07/2014 197.30p 199.10p 195.10p 198.70p 855778
24/07/2014 195.60p 198.00p 194.70p 197.50p 1123006
23/07/2014 197.60p 199.80p 195.80p 198.00p 809286
22/07/2014 194.50p 199.80p 194.50p 198.00p 742214
21/07/2014 195.30p 195.40p 191.50p 194.00p 622682
18/07/2014 199.80p 202.13p 192.75p 194.50p 1197597
17/07/2014 200.00p 203.70p 198.20p 201.00p 1617535
16/07/2014 203.40p 203.60p 200.10p 200.10p 1078910
15/07/2014 203.90p 207.30p 200.25p 202.00p 1064399
14/07/2014 204.50p 208.70p 203.20p 204.30p 1171871
11/07/2014 211.20p 214.20p 204.50p 205.30p 1374085
10/07/2014 211.50p 214.20p 207.00p 211.80p 1512485
09/07/2014 216.40p 217.05p 210.90p 212.00p 910552
08/07/2014 215.80p 217.48p 209.70p 212.10p 1543936
07/07/2014 223.70p 223.70p 216.90p 217.90p 664555
04/07/2014 223.70p 224.20p 220.80p 222.20p 709904
03/07/2014 221.20p 225.50p 219.04p 222.40p 1205415
02/07/2014 220.00p 222.70p 218.40p 219.70p 813681
01/07/2014 221.90p 222.70p 217.50p 219.50p 798067
30/06/2014 219.00p 223.21p 217.90p 220.30p 1710445
27/06/2014 228.20p 231.20p 212.40p 218.70p 3232943
26/06/2014 232.00p 235.80p 226.45p 231.20p 1497736
25/06/2014 240.70p 242.70p 239.50p 240.50p 796950
24/06/2014 241.70p 244.50p 239.10p 240.00p 819492
23/06/2014 242.80p 242.80p 236.40p 240.20p 620703
20/06/2014 236.40p 243.40p 236.40p 240.60p 1011204
19/06/2014 237.90p 239.70p 234.10p 236.70p 561186
18/06/2014 235.60p 237.60p 234.30p 236.40p 1267810
17/06/2014 238.10p 240.50p 234.00p 234.20p 1522455
16/06/2014 239.00p 242.80p 236.90p 238.00p 4525728
13/06/2014 235.10p 242.20p 233.00p 240.10p 841054
12/06/2014 238.20p 240.90p 232.40p 235.90p 1004735
11/06/2014 246.80p 246.80p 237.70p 240.90p 1158087
10/06/2014 250.00p 250.00p 244.70p 246.00p 679161
09/06/2014 251.50p 251.50p 245.40p 249.90p 598266
06/06/2014 252.60p 252.60p 247.90p 250.00p 456825
05/06/2014 254.40p 255.20p 249.00p 251.10p 604906
04/06/2014 260.60p 260.60p 248.90p 253.00p 1255990
03/06/2014 268.20p 268.40p 259.30p 259.50p 759884
02/06/2014 258.50p 268.60p 258.50p 268.30p 1166465
30/05/2014 255.60p 270.20p 255.60p 257.00p 2273971
29/05/2014 250.00p 257.60p 248.90p 256.20p 576865
28/05/2014 250.40p 255.10p 248.50p 248.90p 1071736
27/05/2014 247.50p 255.40p 242.10p 250.00p 3262033
23/05/2014 260.50p 261.50p 258.40p 260.10p 441955
22/05/2014 259.00p 261.10p 256.60p 261.00p 403903
21/05/2014 253.00p 257.50p 252.30p 256.60p 417466
20/05/2014 251.60p 254.60p 249.20p 254.10p 917338
19/05/2014 252.30p 255.50p 251.00p 252.60p 926618
16/05/2014 253.00p 256.45p 249.40p 251.00p 1956261
15/05/2014 264.80p 264.90p 253.00p 253.40p 1811865
14/05/2014 261.00p 263.50p 258.50p 262.90p 607351
13/05/2014 259.50p 262.10p 254.90p 261.90p 1162047
12/05/2014 259.70p 262.82p 256.30p 258.60p 507645
09/05/2014 263.00p 263.58p 257.30p 260.40p 450508
08/05/2014 261.20p 264.40p 261.20p 262.90p 580466
07/05/2014 258.10p 262.40p 257.50p 262.00p 519263
06/05/2014 260.30p 264.00p 258.00p 258.80p 784581
02/05/2014 259.90p 260.70p 252.00p 259.40p 2209413
01/05/2014 266.70p 268.48p 258.90p 259.30p 555994
30/04/2014 252.50p 269.70p 251.20p 263.60p 2915181
29/04/2014 243.00p 252.50p 241.40p 251.20p 1740574
28/04/2014 245.30p 245.40p 239.20p 241.40p 1720437
25/04/2014 239.00p 244.80p 231.00p 243.30p 2697399
24/04/2014 231.80p 234.00p 229.70p 234.00p 2152032
23/04/2014 224.80p 230.50p 223.10p 230.00p 1494828
22/04/2014 225.00p 227.30p 224.30p 225.00p 1005655
17/04/2014 231.30p 231.30p 225.00p 225.00p 739681
16/04/2014 230.10p 234.40p 226.10p 229.50p 864270
15/04/2014 228.20p 232.80p 227.80p 229.60p 1144911
14/04/2014 234.80p 234.80p 227.70p 227.80p 1188870
11/04/2014 237.30p 240.00p 231.90p 233.50p 723695
10/04/2014 239.80p 241.80p 238.70p 240.00p 1994476
09/04/2014 240.50p 241.00p 238.10p 238.70p 571998
08/04/2014 242.00p 242.44p 238.90p 239.80p 664305
07/04/2014 241.90p 241.90p 239.50p 241.80p 520184
04/04/2014 240.70p 243.53p 240.70p 241.90p 616163
03/04/2014 243.40p 243.88p 241.60p 242.40p 991714
02/04/2014 241.90p 243.10p 240.10p 243.00p 960978
01/04/2014 242.50p 243.10p 239.70p 242.60p 719090
31/03/2014 238.20p 240.80p 238.00p 240.00p 972442
28/03/2014 237.50p 242.00p 235.10p 238.00p 1522301
27/03/2014 242.00p 244.50p 240.08p 242.00p 1154008
26/03/2014 242.00p 252.40p 240.90p 242.60p 1686514
25/03/2014 246.00p 250.30p 241.40p 241.90p 1307285
24/03/2014 260.00p 261.00p 244.25p 245.50p 1631143
21/03/2014 253.00p 261.40p 253.00p 253.90p 1525894
20/03/2014 254.90p 264.70p 248.50p 260.00p 2769304
19/03/2014 253.60p 265.00p 232.10p 251.70p 7790115
18/03/2014 301.30p 301.60p 294.80p 295.40p 970274
17/03/2014 301.90p 303.80p 299.07p 301.10p 800584
14/03/2014 301.60p 303.10p 295.90p 300.50p 549822
13/03/2014 308.70p 309.80p 302.80p 303.10p 270573
12/03/2014 311.00p 311.40p 304.80p 307.60p 622141
11/03/2014 312.00p 313.00p 308.60p 311.40p 699154
10/03/2014 311.60p 314.50p 308.76p 310.00p 324704
07/03/2014 312.70p 314.20p 312.00p 312.20p 1008934
06/03/2014 313.00p 316.65p 311.50p 313.90p 1546380
05/03/2014 314.80p 317.10p 311.70p 313.40p 612771
04/03/2014 315.00p 318.60p 312.20p 316.90p 635809
03/03/2014 313.00p 319.20p 311.60p 312.20p 374693
28/02/2014 305.40p 319.70p 305.40p 319.20p 960683
27/02/2014 308.10p 311.20p 304.90p 306.90p 657363
26/02/2014 311.10p 313.20p 308.90p 310.40p 351357
25/02/2014 309.60p 313.50p 308.70p 312.40p 1725722
24/02/2014 310.70p 311.60p 309.20p 311.00p 660774
21/02/2014 309.00p 311.20p 306.98p 311.20p 916313
20/02/2014 300.10p 307.50p 300.10p 307.50p 681028
19/02/2014 304.50p 307.90p 304.40p 307.90p 375489
18/02/2014 305.00p 306.60p 301.40p 306.60p 591053
17/02/2014 303.20p 305.40p 300.60p 305.00p 485710
14/02/2014 301.30p 302.30p 298.40p 300.60p 551035
13/02/2014 300.10p 301.80p 297.60p 299.70p 601202
12/02/2014 300.10p 303.50p 300.10p 301.50p 691470
11/02/2014 299.90p 301.70p 298.00p 300.50p 494038
10/02/2014 299.30p 299.90p 297.00p 299.10p 532348
07/02/2014 293.50p 298.40p 291.20p 297.60p 1323537
06/02/2014 291.50p 291.90p 286.40p 291.20p 1289399
05/02/2014 284.20p 289.10p 284.20p 288.00p 866527
04/02/2014 280.60p 285.70p 275.00p 285.00p 857851
03/02/2014 280.70p 283.32p 279.40p 280.20p 612426
31/01/2014 282.10p 284.20p 276.10p 279.40p 1257933
30/01/2014 284.10p 286.20p 279.60p 281.00p 789362
29/01/2014 288.00p 290.00p 283.60p 285.10p 1085967
28/01/2014 282.60p 285.80p 281.20p 284.00p 1755888
27/01/2014 278.00p 284.40p 277.05p 281.20p 1328745
24/01/2014 293.00p 294.00p 279.82p 280.00p 2448106
23/01/2014 296.30p 301.10p 291.80p 294.00p 1072638
22/01/2014 299.80p 301.12p 296.50p 298.80p 734187
21/01/2014 308.40p 308.50p 299.00p 299.40p 1040854
20/01/2014 302.20p 310.40p 302.20p 308.50p 1058925
17/01/2014 298.00p 307.80p 297.05p 305.00p 5871748
16/01/2014 305.00p 305.00p 298.60p 299.50p 1717387
15/01/2014 312.00p 312.60p 302.50p 303.90p 2860891
14/01/2014 309.80p 312.60p 306.80p 310.00p 579903
13/01/2014 315.00p 318.43p 311.00p 312.60p 793726
10/01/2014 307.90p 311.00p 306.40p 308.00p 1175513
09/01/2014 309.00p 311.90p 306.80p 307.90p 1426423
08/01/2014 307.00p 310.50p 304.30p 307.70p 1725127
07/01/2014 304.30p 307.90p 303.70p 307.00p 1383764
06/01/2014 307.20p 309.70p 303.80p 305.30p 854454
03/01/2014 302.60p 309.80p 300.30p 307.60p 1015221
02/01/2014 303.00p 327.80p 296.70p 300.90p 3179921
31/12/2013 328.00p 331.70p 327.21p 327.80p 185594
30/12/2013 326.30p 332.80p 326.30p 329.50p 401099
27/12/2013 330.80p 332.60p 326.90p 328.20p 381569
24/12/2013 330.00p 330.00p 320.80p 326.10p 133598
23/12/2013 325.80p 333.30p 325.47p 330.70p 703953
20/12/2013 328.80p 330.10p 324.10p 327.00p 1376363
19/12/2013 325.00p 328.00p 320.70p 327.80p 1424312
18/12/2013 310.00p 322.00p 306.00p 320.70p 1450127
17/12/2013 311.80p 311.80p 303.50p 306.00p 1344110
16/12/2013 300.20p 310.70p 293.80p 310.50p 1701306
13/12/2013 310.90p 311.02p 302.10p 302.60p 636896
12/12/2013 312.80p 313.00p 307.00p 311.20p 698474
11/12/2013 319.00p 319.00p 310.80p 312.10p 838285
10/12/2013 324.00p 325.30p 316.90p 317.60p 560239
09/12/2013 329.30p 329.40p 319.50p 320.70p 689845
06/12/2013 321.10p 328.90p 316.10p 327.70p 1046950
05/12/2013 326.60p 330.00p 318.50p 320.80p 1228180
04/12/2013 327.30p 333.30p 325.60p 329.30p 1291024
03/12/2013 339.00p 339.40p 305.80p 323.90p 2930853
02/12/2013 336.20p 339.53p 333.90p 333.90p 788535
29/11/2013 338.30p 341.10p 334.40p 337.30p 1124451
28/11/2013 340.60p 344.90p 338.20p 340.00p 1192399
27/11/2013 346.30p 348.78p 340.30p 340.30p 806581
26/11/2013 348.00p 350.50p 346.60p 347.20p 1117119
25/11/2013 356.10p 356.25p 348.60p 350.00p 824152
22/11/2013 356.30p 359.05p 349.80p 353.00p 981118
21/11/2013 350.00p 357.80p 346.00p 355.50p 1357655
20/11/2013 351.70p 355.40p 350.30p 353.70p 425717
19/11/2013 350.00p 355.50p 348.60p 354.30p 1141629
18/11/2013 355.30p 357.60p 347.50p 349.10p 1248512
15/11/2013 362.10p 370.70p 353.40p 354.20p 2563651
14/11/2013 362.00p 393.90p 329.10p 362.10p 5369111
13/11/2013 335.20p 337.90p 329.10p 329.10p 2167086
12/11/2013 331.70p 332.60p 329.00p 331.70p 1183098
11/11/2013 331.00p 335.70p 330.00p 331.00p 542194
08/11/2013 325.60p 331.26p 325.60p 330.00p 1156208
07/11/2013 332.10p 334.80p 329.10p 330.20p 966029
06/11/2013 332.20p 333.62p 329.20p 330.00p 684658
05/11/2013 331.20p 331.40p 328.50p 330.50p 932251

*Close Price adjusted for both dividends and splits