Ophir Energy (OPHR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/04/2012 456.62p 460.08p 438.02p 441.05p 1039112
02/04/2012 436.73p 455.37p 436.14p 454.02p 1607128
30/03/2012 430.15p 445.37p 430.15p 438.89p 2101834
29/03/2012 424.45p 432.40p 419.56p 430.67p 2594947
28/03/2012 409.14p 445.37p 409.14p 427.21p 6473574
27/03/2012 418.48p 426.78p 413.85p 422.11p 1758360
26/03/2012 376.19p 417.33p 367.54p 413.03p 5000198
23/03/2012 362.01p 363.05p 338.40p 347.65p 1586551
22/03/2012 372.99p 373.77p 359.76p 360.62p 726864
21/03/2012 363.22p 379.48p 363.22p 371.87p 1157717
20/03/2012 383.11p 383.11p 358.70p 366.85p 795640
19/03/2012 380.00p 388.04p 375.07p 381.21p 990496
16/03/2012 356.82p 378.33p 354.40p 378.18p 1785675
15/03/2012 371.87p 372.57p 357.77p 358.03p 1066995
14/03/2012 380.51p 381.37p 372.64p 375.24p 598815
13/03/2012 374.81p 389.16p 374.33p 379.65p 1666742
12/03/2012 376.19p 380.07p 366.25p 373.60p 326037
09/03/2012 376.19p 378.44p 355.52p 374.63p 775277
08/03/2012 360.28p 376.54p 357.80p 376.54p 1688797
07/03/2012 348.95p 365.66p 347.39p 362.01p 930699
06/03/2012 370.48p 370.48p 344.80p 351.98p 2043380
05/03/2012 373.16p 373.51p 363.18p 369.36p 1563203
02/03/2012 375.33p 375.33p 364.36p 369.27p 1865010
01/03/2012 369.44p 382.24p 366.51p 375.33p 1130789
29/02/2012 369.53p 378.98p 366.55p 366.68p 1094086
28/02/2012 378.78p 396.69p 369.57p 370.57p 3461218
27/02/2012 369.53p 373.51p 362.35p 373.51p 1597978
24/02/2012 332.95p 371.87p 325.77p 368.41p 6760662
23/02/2012 340.82p 340.82p 323.50p 324.30p 1574783
22/02/2012 328.63p 349.73p 323.00p 339.00p 7744314
21/02/2012 317.47p 318.56p 310.96p 316.09p 704415
20/02/2012 318.94p 323.32p 312.54p 319.20p 765815
17/02/2012 323.35p 328.63p 319.72p 319.72p 995350
16/02/2012 324.22p 328.63p 322.18p 324.13p 1105515
15/02/2012 328.63p 335.98p 323.70p 328.54p 1416124
14/02/2012 321.10p 326.29p 315.39p 325.17p 927501
13/02/2012 316.17p 325.17p 312.19p 323.44p 1320117
10/02/2012 290.40p 316.52p 289.62p 315.31p 7791842
09/02/2012 289.71p 295.68p 279.42p 293.95p 2402733
08/02/2012 286.42p 302.60p 285.90p 292.82p 2972654
07/02/2012 275.09p 288.50p 275.09p 287.12p 1747845
06/02/2012 273.71p 281.58p 272.41p 280.20p 1088274
03/02/2012 259.44p 277.34p 254.05p 274.58p 1391986
02/02/2012 253.39p 259.18p 253.39p 259.18p 463101
01/02/2012 252.52p 257.63p 252.52p 255.20p 1100719
31/01/2012 254.25p 255.12p 251.56p 254.51p 278644
30/01/2012 257.28p 257.37p 251.14p 252.09p 483823
27/01/2012 259.44p 259.44p 254.43p 257.71p 761954
26/01/2012 259.44p 265.93p 259.36p 260.13p 677417
25/01/2012 259.44p 260.31p 256.85p 259.18p 390506
24/01/2012 259.01p 261.17p 256.93p 260.31p 981501
23/01/2012 256.16p 259.01p 253.91p 258.14p 788244
20/01/2012 259.36p 261.17p 252.00p 254.77p 460658
19/01/2012 259.44p 263.01p 259.44p 259.53p 417575
18/01/2012 261.17p 269.47p 260.57p 261.60p 406400
17/01/2012 258.14p 268.52p 255.20p 263.77p 1037260
16/01/2012 259.44p 259.44p 255.98p 258.40p 466949
13/01/2012 260.39p 262.81p 257.71p 257.80p 3913434
12/01/2012 259.79p 265.69p 257.71p 259.44p 874047
11/01/2012 266.88p 268.00p 259.36p 260.13p 456960
10/01/2012 274.58p 274.58p 262.41p 263.77p 1528728
09/01/2012 276.74p 276.74p 269.66p 270.68p 570068
06/01/2012 276.65p 286.08p 274.23p 275.01p 1200822
05/01/2012 259.44p 275.70p 258.49p 275.70p 1910567
04/01/2012 263.77p 263.77p 255.29p 258.14p 1200717
03/01/2012 255.98p 264.10p 252.52p 261.34p 1379199
30/12/2011 246.47p 250.79p 242.66p 249.76p 221027
29/12/2011 237.82p 243.93p 230.00p 243.18p 600071
28/12/2011 225.20p 236.52p 225.20p 236.44p 326459
23/12/2011 226.58p 227.01p 224.42p 225.54p 23695
22/12/2011 229.95p 230.21p 223.98p 224.85p 253357
21/12/2011 228.74p 230.73p 224.42p 226.58p 292433
20/12/2011 226.58p 227.01p 223.38p 226.84p 271404
19/12/2011 223.98p 227.70p 223.55p 227.70p 271343
16/12/2011 222.77p 231.16p 220.09p 231.16p 829829
15/12/2011 217.24p 222.43p 215.86p 219.66p 235047
14/12/2011 220.53p 224.50p 216.20p 217.24p 536997
13/12/2011 221.39p 223.03p 219.06p 222.86p 471433
12/12/2011 226.58p 226.58p 218.28p 218.62p 953496
09/12/2011 226.84p 228.65p 221.56p 225.71p 528637
08/12/2011 232.03p 232.03p 225.20p 227.01p 559363
07/12/2011 230.90p 230.90p 228.40p 230.90p 361645
06/12/2011 231.16p 232.63p 223.90p 232.55p 447201
05/12/2011 231.94p 233.58p 230.30p 233.07p 512334
02/12/2011 229.17p 231.77p 227.44p 231.08p 388435
01/12/2011 234.36p 234.36p 225.71p 228.31p 518541
30/11/2011 217.67p 234.36p 215.25p 233.50p 4074933
29/11/2011 211.53p 221.22p 211.53p 219.92p 764096
28/11/2011 211.01p 211.88p 209.28p 210.06p 370281
25/11/2011 209.20p 209.54p 203.83p 207.55p 526348
24/11/2011 214.39p 216.37p 207.55p 207.55p 227760
23/11/2011 218.71p 218.71p 212.22p 212.74p 620746
22/11/2011 222.69p 222.69p 218.02p 218.10p 398353
21/11/2011 227.96p 227.96p 218.80p 220.96p 407228
18/11/2011 232.20p 232.20p 224.42p 229.17p 529403
17/11/2011 223.29p 234.36p 220.61p 231.42p 775741
16/11/2011 220.53p 227.44p 214.28p 226.93p 703923
15/11/2011 211.88p 218.54p 211.88p 216.20p 944227
14/11/2011 216.98p 221.39p 214.73p 216.20p 67887
11/11/2011 216.20p 219.14p 211.01p 218.02p 630308
10/11/2011 208.42p 216.72p 208.42p 213.61p 485702
09/11/2011 221.13p 221.74p 211.10p 213.95p 380828
08/11/2011 212.74p 218.62p 212.74p 217.93p 419190
07/11/2011 219.92p 221.04p 213.49p 215.25p 339994
04/11/2011 223.21p 228.14p 218.45p 221.82p 521735
03/11/2011 224.68p 225.54p 222.26p 223.29p 333968
02/11/2011 224.85p 228.14p 224.85p 224.85p 190136
01/11/2011 224.85p 232.03p 222.17p 224.85p 801803
31/10/2011 231.42p 232.29p 225.71p 231.25p 741001
28/10/2011 222.77p 231.42p 222.77p 228.65p 589122
27/10/2011 215.60p 227.44p 215.60p 225.89p 1582055
26/10/2011 214.47p 217.93p 213.61p 217.93p 890837
25/10/2011 217.59p 217.59p 211.88p 214.39p 1237996
24/10/2011 211.27p 215.86p 206.69p 214.73p 973246
21/10/2011 201.85p 209.54p 195.45p 207.55p 2011296
20/10/2011 193.02p 201.76p 191.64p 198.91p 755338
19/10/2011 198.91p 198.91p 194.58p 196.48p 208451
18/10/2011 192.85p 198.46p 191.12p 195.01p 1382670
17/10/2011 205.48p 205.48p 195.62p 195.62p 1119775
14/10/2011 207.55p 207.55p 197.18p 203.23p 1162564
13/10/2011 214.82p 214.82p 185.75p 203.83p 3841916
12/10/2011 208.76p 214.47p 207.38p 209.46p 107640
11/10/2011 207.47p 210.67p 206.60p 207.73p 98267
10/10/2011 190.26p 211.44p 190.26p 208.42p 533385
07/10/2011 205.91p 205.91p 191.21p 193.46p 229676
06/10/2011 193.37p 208.39p 193.37p 204.53p 404309
05/10/2011 204.09p 208.07p 190.26p 197.18p 382053
04/10/2011 229.17p 230.73p 195.71p 200.55p 379226
03/10/2011 229.17p 233.58p 229.17p 231.16p 322936
30/09/2011 233.67p 236.09p 232.83p 234.79p 588644
29/09/2011 229.17p 236.87p 229.17p 234.54p 148962
28/09/2011 233.67p 236.96p 231.77p 234.88p 170305
27/09/2011 236.09p 237.82p 234.36p 236.96p 294947
26/09/2011 229.17p 237.82p 229.17p 235.66p 76712
23/09/2011 242.75p 243.44p 228.31p 236.09p 859392
22/09/2011 245.60p 249.32p 242.15p 243.01p 1894703
21/09/2011 250.97p 256.24p 250.53p 253.73p 186055
20/09/2011 252.70p 255.12p 246.47p 252.61p 495762
19/09/2011 241.28p 263.77p 241.28p 258.58p 678450
16/09/2011 243.88p 252.74p 235.88p 245.60p 10132350
15/09/2011 233.50p 248.20p 231.77p 243.88p 2872088
14/09/2011 225.71p 237.39p 225.71p 231.34p 880742
13/09/2011 226.58p 226.58p 217.93p 226.15p 778756
12/09/2011 226.58p 226.58p 217.93p 220.53p 281632
09/09/2011 216.20p 219.66p 214.69p 216.20p 451434
08/09/2011 216.20p 217.93p 215.34p 216.20p 478554
07/09/2011 219.66p 220.53p 217.50p 217.71p 577385
06/09/2011 217.93p 223.12p 212.53p 216.20p 690576
05/09/2011 223.12p 223.12p 211.01p 220.53p 118046
02/09/2011 212.74p 219.44p 208.81p 219.44p 462133
01/09/2011 216.20p 216.20p 211.01p 213.17p 187248
31/08/2011 201.50p 213.17p 201.50p 213.17p 442564
30/08/2011 204.09p 205.82p 196.31p 203.45p 277014
26/08/2011 190.26p 195.92p 190.26p 194.80p 59266
25/08/2011 181.61p 196.74p 181.61p 196.53p 185087
24/08/2011 181.61p 185.89p 179.45p 184.64p 143543
23/08/2011 164.31p 185.93p 164.31p 185.93p 217798
22/08/2011 159.99p 168.64p 159.99p 168.20p 31644
19/08/2011 170.80p 170.80p 165.18p 166.04p 11922
18/08/2011 174.91p 180.10p 165.18p 166.04p 645132
17/08/2011 166.48p 175.56p 165.18p 175.56p 78909
16/08/2011 167.77p 170.37p 165.18p 165.18p 78931
15/08/2011 172.96p 172.96p 168.64p 169.50p 363908
12/08/2011 159.99p 169.50p 159.99p 163.66p 6226
11/08/2011 161.07p 166.48p 159.99p 166.48p 133670
10/08/2011 169.07p 173.39p 159.56p 159.56p 152597
09/08/2011 164.31p 171.23p 154.58p 169.07p 518822
08/08/2011 177.29p 187.45p 166.91p 170.37p 1024010
05/08/2011 195.66p 196.42p 173.39p 177.29p 3281728
04/08/2011 207.55p 214.69p 195.66p 196.42p 3982348
03/08/2011 211.88p 216.71p 205.82p 208.42p 2432542
02/08/2011 216.20p 218.30p 211.23p 211.88p 1021143
01/08/2011 216.20p 217.93p 216.20p 216.85p 263187
29/07/2011 216.20p 217.07p 211.88p 216.20p 455797
28/07/2011 216.20p 217.02p 216.20p 216.20p 696131
27/07/2011 229.17p 229.17p 214.90p 217.93p 1975149
26/07/2011 220.53p 229.17p 216.18p 229.17p 63296
25/07/2011 216.20p 227.23p 194.58p 227.23p 7347083
22/07/2011 216.63p 218.80p 216.20p 218.80p 359387
21/07/2011 218.80p 218.80p 217.50p 217.50p 10868
20/07/2011 216.20p 221.02p 216.11p 216.20p 385058
19/07/2011 216.20p 218.80p 216.11p 218.80p 452890
18/07/2011 218.80p 218.80p 216.11p 216.20p 265726
15/07/2011 217.93p 219.12p 216.15p 216.20p 857186
14/07/2011 216.20p 218.80p 216.20p 216.20p 207687
13/07/2011 216.20p 220.53p 215.34p 216.20p 1164380
12/07/2011 216.20p 220.86p 214.52p 215.34p 2369838
11/07/2011 220.53p 224.85p 216.05p 218.36p 1208591
08/07/2011 220.53p 224.85p 216.20p 216.20p 6305836

*Close Price adjusted for both dividends and splits