Ophir Energy (OPHR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/01/2013 465.70p 470.81p 460.94p 467.00p 558087
18/01/2013 467.86p 473.05p 455.75p 467.00p 1317628
17/01/2013 450.56p 462.24p 447.42p 455.75p 850394
16/01/2013 450.13p 454.89p 446.28p 450.56p 1210200
15/01/2013 456.62p 457.34p 447.54p 452.29p 737802
14/01/2013 463.97p 471.12p 456.62p 459.21p 1175183
11/01/2013 477.37p 477.37p 436.73p 464.40p 4063892
10/01/2013 485.16p 498.99p 484.29p 486.45p 2143792
09/01/2013 464.83p 479.97p 463.97p 476.94p 593694
08/01/2013 466.13p 468.29p 460.08p 462.24p 446643
07/01/2013 471.32p 471.75p 464.19p 469.16p 772176
04/01/2013 467.43p 470.45p 466.56p 469.16p 595035
03/01/2013 457.05p 471.75p 453.59p 470.02p 706537
02/01/2013 446.67p 458.78p 445.37p 457.05p 1143264
31/12/2012 430.85p 437.68p 430.33p 436.29p 108057
28/12/2012 430.67p 440.19p 430.67p 433.70p 288489
27/12/2012 428.08p 431.54p 427.04p 430.07p 285312
24/12/2012 426.26p 431.97p 418.99p 431.71p 134158
21/12/2012 428.08p 438.02p 422.37p 428.08p 1066198
20/12/2012 432.84p 438.46p 430.07p 430.76p 425864
19/12/2012 427.13p 434.56p 425.14p 432.40p 1009401
18/12/2012 436.29p 436.29p 425.40p 425.48p 604499
17/12/2012 431.11p 431.11p 425.05p 430.76p 755393
14/12/2012 432.40p 435.00p 426.70p 429.20p 566325
13/12/2012 429.12p 432.14p 422.62p 431.54p 1044210
12/12/2012 449.70p 449.70p 426.35p 428.08p 1408985
11/12/2012 449.70p 453.71p 445.37p 446.24p 823399
10/12/2012 441.05p 449.27p 438.11p 449.27p 444281
07/12/2012 441.05p 442.78p 437.16p 442.35p 772879
06/12/2012 445.37p 446.67p 437.16p 438.89p 760644
05/12/2012 444.51p 453.16p 438.02p 439.32p 1063309
04/12/2012 438.46p 442.35p 432.40p 435.00p 675790
03/12/2012 432.40p 442.35p 431.71p 439.75p 989111
30/11/2012 432.84p 434.13p 428.94p 430.67p 916872
29/11/2012 434.13p 436.29p 427.20p 431.62p 1251808
28/11/2012 429.98p 432.06p 427.65p 430.67p 843051
27/11/2012 432.40p 433.70p 428.60p 430.67p 1483997
26/11/2012 429.38p 435.40p 428.14p 430.67p 623358
23/11/2012 432.40p 434.13p 427.73p 429.89p 701484
22/11/2012 435.00p 435.55p 430.07p 432.40p 712551
21/11/2012 442.35p 442.78p 427.53p 432.40p 841709
20/11/2012 438.89p 444.94p 438.46p 440.19p 827258
19/11/2012 432.40p 442.35p 432.40p 440.62p 940188
16/11/2012 444.51p 446.24p 428.77p 430.67p 1337195
15/11/2012 447.97p 453.83p 442.04p 444.94p 758485
14/11/2012 447.97p 454.57p 445.81p 449.70p 1724473
13/11/2012 458.35p 458.35p 444.94p 447.10p 1447847
12/11/2012 466.56p 466.56p 447.10p 457.91p 1842054
09/11/2012 474.35p 479.97p 463.54p 467.00p 1413353
08/11/2012 476.51p 486.45p 475.21p 476.51p 4928099
07/11/2012 484.29p 488.18p 480.40p 484.29p 3450764
06/11/2012 488.18p 490.34p 482.99p 484.29p 704432
05/11/2012 486.02p 490.34p 482.13p 486.45p 2137603
02/11/2012 484.29p 492.51p 482.13p 492.07p 1587761
01/11/2012 476.94p 489.91p 476.51p 483.86p 3408912
31/10/2012 479.97p 486.45p 476.18p 479.53p 3408375
30/10/2012 471.75p 481.70p 471.32p 480.83p 2256700
29/10/2012 464.83p 473.48p 463.54p 471.75p 4154434
26/10/2012 475.21p 477.81p 467.86p 476.08p 1222477
25/10/2012 471.32p 484.29p 470.66p 478.24p 1295888
24/10/2012 492.94p 492.94p 463.10p 476.51p 2238895
23/10/2012 501.15p 513.26p 489.48p 502.45p 1578252
22/10/2012 493.37p 499.43p 491.21p 498.56p 572589
19/10/2012 468.72p 496.40p 468.72p 495.97p 852150
18/10/2012 495.97p 496.40p 477.81p 478.67p 1459515
17/10/2012 505.05p 505.05p 493.37p 495.97p 1678662
16/10/2012 509.37p 511.96p 484.29p 501.15p 2354748
15/10/2012 525.80p 525.80p 517.88p 518.45p 304324
12/10/2012 528.40p 529.82p 520.38p 521.48p 322323
11/10/2012 511.53p 531.42p 510.67p 529.69p 780045
10/10/2012 514.13p 518.88p 510.24p 514.56p 364497
09/10/2012 530.13p 534.88p 512.77p 516.29p 1411590
08/10/2012 539.64p 540.07p 527.53p 530.13p 565645
05/10/2012 542.67p 547.42p 539.21p 540.50p 912323
04/10/2012 540.94p 548.72p 537.48p 542.67p 952621
03/10/2012 538.77p 545.26p 531.28p 540.50p 809833
02/10/2012 533.59p 546.56p 524.67p 537.91p 774281
01/10/2012 527.10p 538.34p 523.64p 534.88p 600794
28/09/2012 514.13p 528.40p 512.83p 525.80p 814936
27/09/2012 514.13p 522.34p 506.67p 510.67p 321324
26/09/2012 517.15p 518.88p 507.89p 515.42p 495304
25/09/2012 519.75p 527.10p 516.29p 518.88p 628112
24/09/2012 513.69p 519.96p 511.96p 517.59p 547524
21/09/2012 521.91p 525.80p 514.99p 517.15p 1101822
20/09/2012 522.34p 529.26p 515.01p 521.05p 661907
19/09/2012 527.53p 532.29p 516.72p 521.05p 1336337
18/09/2012 521.05p 528.40p 513.69p 522.34p 1981473
17/09/2012 534.45p 535.82p 516.29p 525.80p 2264527
14/09/2012 533.15p 556.50p 531.61p 554.34p 1151403
13/09/2012 512.40p 537.04p 512.40p 527.96p 1023346
12/09/2012 521.05p 526.45p 499.43p 514.56p 1121138
11/09/2012 528.40p 536.61p 522.25p 524.07p 528235
10/09/2012 531.86p 542.70p 528.03p 536.18p 480685
07/09/2012 542.67p 550.02p 527.96p 531.42p 1101837
06/09/2012 527.53p 547.85p 527.53p 546.99p 908338
05/09/2012 518.88p 527.96p 514.56p 527.96p 613970
04/09/2012 508.07p 527.10p 505.91p 520.18p 1082257
03/09/2012 505.91p 518.02p 497.70p 506.78p 1509227
31/08/2012 475.21p 492.94p 473.48p 488.18p 762368
30/08/2012 475.64p 478.24p 472.18p 474.78p 463291
29/08/2012 464.83p 480.40p 460.94p 475.64p 763488
28/08/2012 473.05p 479.35p 458.35p 459.21p 887414
24/08/2012 471.75p 483.27p 466.25p 472.62p 333912
23/08/2012 475.64p 483.43p 473.05p 474.35p 740752
22/08/2012 476.51p 479.53p 465.27p 472.18p 949213
21/08/2012 461.37p 481.70p 461.37p 475.21p 960143
20/08/2012 458.35p 460.08p 453.16p 454.46p 236927
17/08/2012 453.16p 465.70p 450.13p 459.64p 920410
16/08/2012 441.05p 446.24p 440.19p 441.92p 485433
15/08/2012 438.89p 446.67p 436.73p 442.35p 430345
14/08/2012 434.13p 452.73p 433.27p 438.02p 561629
13/08/2012 447.10p 449.02p 432.40p 433.27p 970218
10/08/2012 449.70p 452.73p 441.31p 449.27p 411883
09/08/2012 446.67p 451.43p 438.02p 450.13p 621496
08/08/2012 447.10p 450.56p 438.46p 443.65p 865122
07/08/2012 448.40p 454.89p 445.37p 449.70p 665421
06/08/2012 454.02p 463.10p 448.83p 449.27p 846715
03/08/2012 450.56p 464.83p 446.24p 451.86p 1831640
02/08/2012 497.70p 501.59p 435.00p 451.43p 4916432
01/08/2012 502.02p 505.83p 492.07p 503.75p 1064133
31/07/2012 515.42p 521.05p 503.32p 503.32p 915056
30/07/2012 518.02p 529.44p 515.42p 525.80p 655220
27/07/2012 541.37p 541.37p 514.56p 519.32p 643584
26/07/2012 519.32p 539.64p 510.67p 537.04p 821735
25/07/2012 518.88p 526.67p 512.40p 517.15p 1343590
24/07/2012 518.45p 524.34p 505.05p 505.91p 637866
23/07/2012 529.26p 529.26p 503.75p 515.86p 500048
20/07/2012 536.18p 537.91p 526.38p 531.86p 632543
19/07/2012 544.40p 544.40p 534.88p 538.77p 505391
18/07/2012 542.23p 546.12p 535.75p 541.80p 784696
17/07/2012 531.42p 551.31p 530.99p 540.50p 1616144
16/07/2012 524.50p 534.88p 523.21p 531.86p 847015
13/07/2012 518.02p 527.53p 516.29p 527.10p 642305
12/07/2012 510.67p 518.02p 508.94p 516.29p 659606
11/07/2012 504.61p 515.42p 504.61p 514.13p 601106
10/07/2012 506.78p 512.83p 503.75p 510.67p 709757
09/07/2012 512.83p 514.56p 500.29p 505.48p 449006
06/07/2012 520.18p 524.50p 507.64p 512.83p 515909
05/07/2012 519.32p 526.23p 516.27p 521.48p 1182950
04/07/2012 518.88p 524.94p 510.24p 518.88p 707940
03/07/2012 518.88p 525.37p 514.65p 518.45p 1073975
02/07/2012 502.88p 518.45p 501.59p 514.56p 1026801
29/06/2012 498.13p 504.61p 487.75p 501.59p 1413105
28/06/2012 488.62p 495.97p 479.73p 484.72p 1545987
27/06/2012 492.07p 506.78p 481.71p 487.32p 2198635
26/06/2012 510.67p 519.32p 499.43p 499.43p 1365965
25/06/2012 530.56p 533.59p 505.05p 510.67p 1055824
22/06/2012 531.86p 537.26p 522.34p 530.56p 710527
21/06/2012 550.88p 551.75p 532.72p 540.94p 857757
20/06/2012 550.88p 562.12p 547.04p 549.58p 914838
19/06/2012 541.80p 552.18p 537.48p 549.58p 736117
18/06/2012 562.12p 566.45p 535.75p 541.37p 912207
15/06/2012 534.88p 560.39p 530.99p 551.31p 3535785
14/06/2012 527.53p 534.45p 519.32p 527.53p 513452
13/06/2012 519.32p 531.86p 517.59p 525.37p 826397
12/06/2012 529.69p 541.37p 520.61p 522.34p 1312117
11/06/2012 540.50p 558.66p 522.29p 522.78p 1441715
08/06/2012 514.13p 537.91p 501.59p 531.86p 1632336
07/06/2012 510.24p 519.75p 502.88p 514.56p 809339
06/06/2012 481.70p 509.80p 481.70p 506.78p 1074245
01/06/2012 502.45p 507.46p 471.32p 481.70p 855712
31/05/2012 498.99p 506.78p 491.21p 503.32p 537109
30/05/2012 511.96p 517.15p 490.78p 493.80p 720044
29/05/2012 510.24p 523.64p 503.32p 517.59p 509795
28/05/2012 505.91p 506.73p 493.80p 504.18p 317597
25/05/2012 502.02p 510.67p 486.45p 492.94p 539742
24/05/2012 502.02p 509.40p 495.84p 503.75p 704459
23/05/2012 501.59p 514.56p 495.53p 495.53p 1756062
22/05/2012 489.05p 505.05p 486.02p 494.24p 973228
21/05/2012 499.43p 510.24p 482.43p 484.29p 728818
18/05/2012 498.13p 508.34p 478.67p 497.26p 1135520
17/05/2012 505.91p 537.91p 502.73p 510.24p 1897948
16/05/2012 467.86p 503.32p 445.37p 501.59p 3856922
15/05/2012 454.02p 454.46p 437.25p 445.37p 1409572
14/05/2012 457.48p 460.05p 430.76p 439.32p 1033852
11/05/2012 460.08p 463.54p 450.56p 463.54p 847256
10/05/2012 449.27p 467.00p 444.08p 460.51p 1140576
09/05/2012 476.08p 479.10p 431.80p 447.97p 1989709
08/05/2012 476.51p 489.48p 463.54p 476.51p 1180117
04/05/2012 488.62p 491.05p 472.18p 473.91p 826290
03/05/2012 487.75p 507.64p 486.89p 492.07p 1118295
02/05/2012 501.59p 501.59p 484.72p 490.34p 1215641
01/05/2012 495.53p 501.11p 491.88p 497.26p 535747
30/04/2012 504.61p 514.13p 488.62p 498.99p 1317547
27/04/2012 505.91p 507.60p 493.37p 499.86p 763577
26/04/2012 500.29p 511.96p 499.10p 506.78p 878990
25/04/2012 495.97p 502.28p 494.09p 501.59p 885793
24/04/2012 489.48p 505.91p 486.02p 497.26p 1664093
23/04/2012 479.10p 485.16p 470.45p 483.43p 1834091
20/04/2012 471.75p 479.53p 463.54p 478.24p 873691
19/04/2012 469.59p 472.63p 453.16p 469.59p 784007
18/04/2012 466.13p 473.48p 456.62p 470.45p 1351848
17/04/2012 436.73p 460.51p 434.63p 460.51p 837718
16/04/2012 448.83p 452.37p 437.16p 437.16p 637229
13/04/2012 454.46p 458.35p 446.67p 452.29p 747867
12/04/2012 452.29p 455.32p 439.75p 450.56p 789659
11/04/2012 435.00p 449.27p 431.88p 449.27p 1552942
10/04/2012 435.86p 441.05p 429.20p 436.73p 1373522
05/04/2012 440.62p 442.78p 436.73p 440.19p 823470
04/04/2012 441.48p 442.78p 435.86p 438.02p 1868187

*Close Price adjusted for both dividends and splits