Ophir Energy (OPHR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/05/2019 56.80p 57.50p 56.80p 57.50p 3227395
20/05/2019 57.20p 57.20p 55.83p 56.60p 612938
17/05/2019 57.50p 57.50p 55.91p 56.60p 42970956
16/05/2019 57.50p 57.50p 57.40p 57.40p 2191659
15/05/2019 57.40p 57.50p 57.40p 57.40p 1936657
14/05/2019 57.40p 57.50p 57.40p 57.40p 1814003
13/05/2019 57.40p 57.50p 57.40p 57.50p 1420867
10/05/2019 57.40p 57.50p 57.40p 57.40p 4344267
09/05/2019 56.90p 57.50p 56.80p 57.50p 4507277
08/05/2019 56.70p 56.90p 56.70p 56.90p 885592
07/05/2019 56.80p 56.90p 56.60p 56.80p 3989829
03/05/2019 56.80p 57.00p 56.50p 56.60p 10842736
02/05/2019 56.80p 56.84p 56.64p 56.70p 742949
01/05/2019 56.80p 56.90p 56.60p 56.60p 452504
30/04/2019 56.70p 56.80p 56.50p 56.70p 521867
29/04/2019 56.90p 56.90p 56.70p 56.70p 347185
26/04/2019 56.80p 56.90p 56.73p 56.80p 1241465
25/04/2019 56.80p 56.80p 56.70p 56.70p 2204412
24/04/2019 57.30p 57.30p 56.70p 56.80p 2799606
23/04/2019 56.70p 57.00p 56.70p 57.00p 1121008
18/04/2019 56.60p 56.90p 56.55p 56.70p 9441155
17/04/2019 57.10p 57.20p 56.30p 56.50p 13420387
16/04/2019 57.10p 57.10p 57.00p 57.00p 1420263
15/04/2019 57.10p 57.10p 56.90p 57.00p 4887879
12/04/2019 57.10p 57.40p 57.00p 57.10p 1524280
11/04/2019 57.00p 57.10p 57.00p 57.00p 181457
10/04/2019 57.00p 57.20p 57.00p 57.10p 2595739
09/04/2019 57.00p 57.10p 57.00p 57.00p 3329345
08/04/2019 57.00p 57.05p 56.90p 57.00p 1525754
05/04/2019 57.00p 57.00p 56.90p 57.00p 1974382
04/04/2019 57.00p 57.00p 56.90p 56.90p 2554650
03/04/2019 56.90p 57.10p 56.80p 56.90p 10678993
02/04/2019 56.90p 57.00p 56.70p 56.90p 22285212
01/04/2019 57.00p 57.02p 56.80p 56.80p 2013453
29/03/2019 56.80p 56.90p 56.80p 56.90p 9672366
28/03/2019 56.80p 57.00p 56.72p 56.80p 23582540
27/03/2019 57.00p 57.00p 56.80p 56.80p 27777688
26/03/2019 57.30p 57.30p 56.80p 56.90p 14726040
25/03/2019 57.00p 57.20p 56.90p 57.00p 18163944
22/03/2019 57.00p 57.20p 56.90p 56.90p 12389233
21/03/2019 57.20p 57.60p 57.00p 57.00p 14352341
20/03/2019 55.70p 56.80p 55.43p 56.00p 23625900
19/03/2019 55.20p 55.70p 55.13p 55.70p 3830724
18/03/2019 54.90p 55.50p 54.88p 55.10p 1112989
15/03/2019 54.70p 55.70p 54.70p 55.70p 8542619
14/03/2019 54.60p 55.00p 54.43p 55.00p 19594570
13/03/2019 54.40p 54.70p 54.10p 54.40p 2259137
12/03/2019 54.80p 54.80p 53.70p 54.00p 5148809
11/03/2019 54.90p 55.00p 54.50p 54.50p 1102526
08/03/2019 55.20p 55.20p 54.70p 54.80p 657943
07/03/2019 55.10p 55.20p 54.72p 54.90p 1236350
06/03/2019 54.90p 55.10p 54.80p 54.90p 2540045
05/03/2019 55.20p 55.20p 54.64p 55.10p 1580718
04/03/2019 55.20p 55.20p 54.90p 54.90p 553817
01/03/2019 55.50p 55.50p 54.60p 55.20p 7751244
28/02/2019 55.40p 55.50p 55.10p 55.30p 1343473
27/02/2019 55.20p 55.40p 55.10p 55.40p 580417
26/02/2019 56.00p 56.00p 55.05p 55.30p 1666200
25/02/2019 55.00p 55.40p 55.00p 55.30p 1246295
22/02/2019 55.30p 55.52p 55.00p 55.00p 463894
21/02/2019 55.10p 55.61p 55.10p 55.20p 1011275
20/02/2019 54.90p 55.44p 54.90p 55.30p 2711165
19/02/2019 54.90p 55.10p 54.90p 54.90p 3751995
18/02/2019 54.80p 55.10p 54.80p 55.10p 911256
15/02/2019 55.30p 55.30p 54.90p 55.00p 2507806
14/02/2019 55.30p 55.35p 54.90p 55.10p 1600151
13/02/2019 54.90p 55.20p 54.80p 55.00p 19744418
12/02/2019 54.80p 55.00p 54.70p 54.80p 20905008
11/02/2019 54.60p 54.90p 54.30p 54.90p 69179608
08/02/2019 54.60p 54.70p 54.46p 54.60p 5088831
07/02/2019 54.50p 54.70p 54.40p 54.65p 3490802
06/02/2019 54.50p 54.70p 54.40p 54.70p 4363778
05/02/2019 54.30p 54.70p 54.30p 54.40p 8742787
04/02/2019 54.80p 54.90p 54.30p 54.30p 4325412
01/02/2019 54.40p 55.00p 54.30p 55.00p 11942885
31/01/2019 54.10p 54.50p 54.10p 54.50p 18002656
30/01/2019 53.80p 54.40p 53.30p 54.10p 59280596
29/01/2019 50.20p 51.18p 50.20p 50.60p 3143610
28/01/2019 48.15p 50.60p 46.18p 50.40p 8519952
25/01/2019 47.00p 47.35p 45.00p 47.35p 7178797
24/01/2019 44.00p 46.40p 44.00p 45.55p 2304213
23/01/2019 44.00p 46.20p 44.00p 45.45p 1758136
22/01/2019 47.00p 47.00p 44.70p 44.80p 1778343
21/01/2019 45.60p 46.90p 44.70p 46.90p 1265361
18/01/2019 43.15p 45.42p 43.15p 44.90p 1176688
17/01/2019 44.85p 45.05p 43.35p 44.30p 1405563
16/01/2019 45.00p 45.20p 43.96p 44.40p 1691206
15/01/2019 44.70p 45.65p 44.10p 44.10p 3885132
14/01/2019 43.00p 45.55p 43.00p 45.15p 4043477
11/01/2019 42.00p 46.00p 41.82p 45.00p 18641960
10/01/2019 42.50p 43.70p 41.94p 43.00p 2618462
09/01/2019 42.00p 43.30p 40.77p 41.15p 3569757
08/01/2019 45.00p 45.50p 42.40p 42.75p 4875077
07/01/2019 45.20p 46.50p 44.35p 44.75p 7208384
04/01/2019 46.25p 47.48p 44.40p 44.80p 4189592
03/01/2019 45.50p 47.40p 44.85p 45.90p 3901635
02/01/2019 48.00p 50.81p 43.25p 46.00p 11898179
31/12/2018 34.75p 35.70p 33.07p 35.70p 1661895
28/12/2018 34.65p 35.05p 33.15p 33.20p 903331
27/12/2018 33.00p 34.95p 33.00p 33.10p 1769889
24/12/2018 32.20p 33.60p 32.20p 33.10p 303224
21/12/2018 34.80p 34.80p 32.32p 32.85p 2461544
20/12/2018 33.95p 34.00p 32.35p 33.25p 2000221
19/12/2018 33.10p 33.30p 32.39p 33.15p 1831226
18/12/2018 33.60p 33.70p 32.10p 33.10p 1661143
17/12/2018 35.00p 35.40p 34.05p 34.05p 2363524
14/12/2018 36.95p 37.35p 35.30p 35.30p 2128961
13/12/2018 38.35p 39.00p 37.55p 37.80p 1229814
12/12/2018 34.00p 39.10p 34.00p 39.00p 2428960
11/12/2018 34.95p 35.45p 33.40p 35.10p 1592236
10/12/2018 33.70p 34.50p 33.00p 33.40p 1972755
07/12/2018 33.95p 34.95p 33.10p 34.00p 1725868
06/12/2018 33.75p 35.44p 32.40p 33.10p 2309164
05/12/2018 34.10p 35.00p 34.05p 34.05p 1124410
04/12/2018 33.75p 34.75p 33.35p 34.55p 992419
03/12/2018 33.90p 34.80p 33.20p 33.85p 2035561
30/11/2018 34.85p 34.85p 33.35p 33.45p 1828762
29/11/2018 32.55p 33.60p 31.65p 33.50p 2784179
28/11/2018 35.00p 35.00p 32.57p 32.85p 5536950
27/11/2018 36.45p 36.45p 34.05p 34.50p 1054895
26/11/2018 34.05p 34.98p 33.25p 34.80p 3255971
23/11/2018 33.45p 33.95p 32.05p 32.80p 2991836
22/11/2018 33.85p 34.25p 32.80p 34.00p 1300382
21/11/2018 33.80p 33.95p 32.40p 33.75p 2095268
20/11/2018 33.15p 33.50p 32.25p 33.50p 1948884
19/11/2018 35.00p 35.23p 33.11p 33.45p 3552421
16/11/2018 35.30p 35.95p 34.92p 35.20p 3028879
15/11/2018 34.50p 36.10p 33.90p 35.30p 2264091
14/11/2018 35.05p 35.30p 34.25p 34.45p 1713371
13/11/2018 37.10p 37.10p 34.60p 35.00p 2341940
12/11/2018 36.50p 37.52p 36.00p 36.00p 878582
09/11/2018 36.10p 37.15p 34.95p 36.20p 5855356
08/11/2018 39.10p 39.60p 37.45p 37.45p 1310371
07/11/2018 36.50p 39.45p 36.50p 38.25p 1493574
06/11/2018 40.00p 40.00p 37.38p 37.95p 2733064
05/11/2018 39.70p 41.25p 39.60p 39.60p 1490002
02/11/2018 42.45p 43.10p 41.10p 41.15p 712707
01/11/2018 40.30p 42.07p 40.05p 41.85p 1339345
31/10/2018 40.45p 43.05p 40.45p 41.05p 14289675
30/10/2018 44.90p 44.90p 40.67p 42.00p 2890335
29/10/2018 44.00p 44.90p 41.85p 42.90p 1471515
26/10/2018 44.00p 44.00p 41.00p 42.65p 2961175
25/10/2018 42.50p 43.40p 41.55p 42.85p 1368056
24/10/2018 44.00p 44.00p 41.85p 43.10p 2492771
23/10/2018 44.00p 44.00p 41.93p 43.40p 10768383
22/10/2018 43.90p 44.95p 42.30p 42.75p 3864133
19/10/2018 41.00p 42.40p 41.00p 41.95p 2343209
18/10/2018 42.00p 43.88p 42.00p 42.75p 1978343
17/10/2018 43.35p 44.20p 42.95p 42.95p 3235734
16/10/2018 44.50p 44.50p 42.30p 43.50p 1846802
15/10/2018 42.90p 43.10p 41.10p 43.00p 1998189
12/10/2018 40.30p 42.50p 40.30p 41.60p 3119507
11/10/2018 38.90p 41.40p 38.80p 40.90p 4630674
10/10/2018 39.70p 41.85p 39.70p 40.80p 1811151
09/10/2018 38.50p 41.20p 38.50p 40.35p 3220750
08/10/2018 41.90p 41.90p 38.75p 40.40p 2689188
05/10/2018 40.00p 41.54p 39.60p 40.10p 2849145
04/10/2018 40.15p 41.40p 38.85p 40.40p 6687712
03/10/2018 41.85p 41.85p 39.20p 39.20p 3728960
02/10/2018 39.00p 40.73p 38.00p 40.10p 6126674
01/10/2018 37.95p 39.00p 37.21p 38.00p 2233634
28/09/2018 36.75p 39.20p 36.75p 37.90p 2762108
27/09/2018 37.90p 39.50p 37.90p 38.50p 7139696
26/09/2018 40.50p 40.61p 37.70p 37.90p 3897259
25/09/2018 38.45p 39.65p 38.45p 38.80p 2245937
24/09/2018 36.70p 38.45p 36.70p 38.30p 2013096
21/09/2018 36.70p 38.30p 36.70p 37.20p 5083836
20/09/2018 37.80p 38.10p 36.80p 36.80p 3268859
19/09/2018 37.00p 38.40p 37.00p 37.20p 4000386
18/09/2018 38.00p 38.40p 36.80p 37.00p 4148412
17/09/2018 35.50p 38.55p 34.75p 37.50p 4483665
14/09/2018 37.85p 38.60p 34.89p 35.30p 4401990
13/09/2018 38.00p 39.57p 36.25p 37.85p 4776012
12/09/2018 37.95p 39.15p 37.70p 38.00p 4342299
11/09/2018 39.40p 40.00p 37.70p 37.95p 2000340
10/09/2018 37.15p 40.15p 37.15p 39.00p 854666
07/09/2018 38.50p 41.25p 38.50p 39.00p 2568873
06/09/2018 40.85p 41.55p 38.55p 40.15p 4158126
05/09/2018 40.15p 41.89p 38.30p 39.00p 1902737
04/09/2018 39.00p 41.30p 39.00p 40.35p 711914
03/09/2018 40.50p 41.61p 40.30p 40.30p 557668
31/08/2018 42.90p 42.90p 40.60p 41.00p 766430
30/08/2018 40.75p 42.20p 40.75p 41.00p 605261
29/08/2018 41.35p 42.45p 41.10p 42.00p 1148385
28/08/2018 41.20p 42.68p 41.00p 41.00p 2082466
24/08/2018 41.70p 42.70p 40.15p 41.40p 2415597
23/08/2018 41.90p 42.10p 40.90p 41.40p 2062173
22/08/2018 42.25p 42.25p 39.95p 40.95p 737779
21/08/2018 39.50p 40.95p 38.67p 40.70p 763479
20/08/2018 41.00p 41.48p 39.52p 40.00p 2401911
17/08/2018 41.35p 41.35p 39.50p 40.70p 1244258
16/08/2018 38.55p 42.75p 38.55p 40.05p 3109114
15/08/2018 40.10p 40.10p 36.25p 37.85p 2947968
14/08/2018 39.25p 40.95p 38.15p 38.35p 2617515
13/08/2018 39.00p 40.85p 39.00p 40.00p 868102
10/08/2018 40.95p 41.00p 39.60p 40.85p 1189147
09/08/2018 43.00p 43.00p 40.05p 41.00p 1669357
08/08/2018 42.00p 42.65p 40.70p 41.05p 1902675
07/08/2018 43.65p 43.65p 40.95p 41.35p 1765454
06/08/2018 41.30p 42.10p 41.16p 41.90p 1281649

*Close Price adjusted for both dividends and splits