Ophir Energy (OPHR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/10/2017 70.00p 72.25p 69.50p 70.75p 645528
17/10/2017 73.00p 73.83p 71.50p 71.50p 281082
16/10/2017 72.50p 73.75p 70.75p 72.50p 466255
13/10/2017 72.75p 73.50p 70.50p 71.50p 697698
12/10/2017 74.50p 76.25p 72.50p 73.50p 393818
11/10/2017 71.25p 75.00p 71.25p 74.00p 449567
10/10/2017 75.00p 75.00p 72.00p 72.00p 331192
09/10/2017 74.25p 74.50p 71.75p 73.25p 396565
06/10/2017 75.75p 75.75p 72.25p 73.75p 373245
05/10/2017 73.75p 74.50p 72.75p 73.75p 696092
04/10/2017 73.25p 75.75p 72.25p 74.25p 302287
03/10/2017 72.25p 74.75p 71.75p 73.00p 418646
02/10/2017 73.25p 73.25p 71.25p 73.25p 215945
29/09/2017 71.00p 73.25p 71.00p 72.50p 315312
28/09/2017 74.25p 74.25p 71.75p 71.75p 168183
27/09/2017 76.00p 76.00p 71.75p 71.75p 319828
26/09/2017 76.00p 76.00p 72.25p 74.50p 468135
25/09/2017 73.25p 75.00p 71.75p 74.00p 380906
22/09/2017 75.00p 75.00p 71.75p 73.25p 196437
21/09/2017 73.00p 74.25p 71.75p 73.25p 404488
20/09/2017 73.00p 73.75p 72.25p 73.00p 560625
19/09/2017 72.25p 75.00p 72.00p 72.00p 306036
18/09/2017 71.50p 74.75p 71.50p 74.75p 151296
15/09/2017 74.75p 74.75p 71.75p 73.75p 818123
14/09/2017 76.75p 77.75p 74.75p 75.00p 558217
13/09/2017 73.00p 75.75p 71.25p 75.00p 377880
12/09/2017 74.75p 74.75p 71.25p 73.00p 564924
11/09/2017 73.00p 75.75p 72.00p 74.50p 290603
08/09/2017 75.50p 75.50p 72.50p 73.00p 154258
07/09/2017 75.75p 75.75p 72.50p 73.00p 159721
06/09/2017 74.50p 74.50p 71.25p 73.00p 607251
05/09/2017 74.50p 75.00p 74.25p 75.00p 247634
04/09/2017 76.00p 76.25p 74.75p 74.75p 153702
01/09/2017 76.25p 77.00p 75.00p 76.00p 586130
31/08/2017 77.00p 77.50p 74.25p 77.50p 694325
30/08/2017 74.00p 76.00p 74.00p 75.25p 204564
29/08/2017 78.00p 78.75p 74.00p 74.50p 289231
25/08/2017 81.00p 81.50p 77.25p 78.00p 320161
24/08/2017 80.50p 80.50p 78.25p 80.00p 321557
23/08/2017 77.50p 81.50p 77.50p 81.00p 710756
22/08/2017 82.00p 82.00p 77.00p 78.50p 1014660
21/08/2017 74.00p 82.00p 74.00p 79.50p 1313133
18/08/2017 71.25p 77.25p 71.25p 77.25p 1146971
17/08/2017 73.00p 74.75p 72.25p 73.75p 433540
16/08/2017 70.00p 75.25p 70.00p 75.00p 384498
15/08/2017 74.50p 74.50p 70.50p 72.75p 419733
14/08/2017 72.50p 74.00p 71.50p 73.75p 300297
11/08/2017 74.75p 74.75p 71.50p 73.00p 327801
10/08/2017 74.50p 74.75p 72.50p 74.00p 675660
09/08/2017 74.50p 74.50p 71.75p 74.00p 278484
08/08/2017 72.25p 72.50p 70.75p 72.50p 253267
07/08/2017 74.00p 74.00p 69.50p 70.75p 591849
04/08/2017 72.25p 72.75p 71.00p 72.00p 340114
03/08/2017 72.75p 73.25p 70.50p 72.00p 295085
02/08/2017 73.00p 73.00p 70.75p 71.00p 677720
01/08/2017 75.25p 75.25p 71.75p 71.75p 320066
31/07/2017 74.50p 74.50p 72.25p 73.00p 369888
28/07/2017 74.50p 74.50p 72.25p 73.75p 546422
27/07/2017 74.25p 74.25p 72.25p 73.25p 257945
26/07/2017 74.25p 74.25p 71.25p 71.25p 490726
25/07/2017 73.00p 73.00p 71.25p 71.25p 675415
24/07/2017 73.00p 73.00p 70.00p 71.50p 708705
21/07/2017 72.00p 72.00p 69.50p 71.25p 467624
20/07/2017 72.00p 72.00p 69.75p 70.75p 503371
19/07/2017 69.50p 70.50p 69.00p 70.25p 616701
18/07/2017 72.75p 72.75p 70.00p 70.00p 1356761
17/07/2017 73.75p 73.75p 71.00p 71.50p 436120
14/07/2017 69.00p 73.25p 69.00p 72.00p 991869
13/07/2017 72.00p 72.00p 69.25p 69.50p 804021
12/07/2017 72.25p 75.75p 71.00p 71.50p 1758932
11/07/2017 74.00p 74.75p 69.25p 70.50p 1668025
10/07/2017 79.25p 79.25p 74.50p 74.50p 1747072
07/07/2017 83.50p 83.50p 78.00p 79.25p 1341772
06/07/2017 82.50p 85.00p 82.50p 83.00p 520424
05/07/2017 86.00p 87.00p 84.25p 85.25p 660796
04/07/2017 85.75p 86.00p 83.50p 86.00p 559502
03/07/2017 82.50p 85.25p 82.50p 84.50p 726891
30/06/2017 86.00p 86.00p 82.75p 85.25p 1235497
29/06/2017 80.00p 85.50p 80.00p 84.50p 980035
28/06/2017 80.00p 83.25p 80.00p 82.75p 590776
27/06/2017 80.25p 81.50p 80.00p 81.50p 927339
26/06/2017 79.00p 82.25p 79.00p 81.00p 350378
23/06/2017 78.75p 81.00p 78.75p 80.00p 698688
22/06/2017 80.75p 81.25p 78.50p 79.50p 1094368
21/06/2017 84.00p 84.00p 81.00p 81.00p 674942
20/06/2017 85.00p 85.00p 81.00p 81.75p 500541
19/06/2017 84.50p 84.50p 81.50p 83.00p 431944
16/06/2017 81.75p 83.00p 81.00p 81.25p 692591
15/06/2017 86.00p 86.00p 80.25p 81.25p 443690
14/06/2017 86.75p 86.75p 82.50p 82.50p 599643
13/06/2017 84.50p 85.75p 84.25p 85.00p 588854
12/06/2017 85.00p 86.75p 83.74p 85.75p 978946
09/06/2017 83.25p 85.75p 81.25p 83.00p 1331408
08/06/2017 83.00p 84.25p 82.50p 83.75p 822540
07/06/2017 86.75p 87.75p 83.25p 83.25p 866512
06/06/2017 82.25p 86.04p 82.25p 85.50p 928137
05/06/2017 81.25p 85.00p 80.50p 85.00p 914327
02/06/2017 81.50p 84.50p 81.50p 82.25p 656906
01/06/2017 83.00p 84.50p 79.50p 84.00p 1192968
31/05/2017 85.25p 85.75p 79.25p 82.75p 3178954
30/05/2017 90.00p 90.25p 85.25p 85.50p 1286447
26/05/2017 86.25p 89.00p 85.75p 88.75p 919345
25/05/2017 89.50p 89.75p 87.75p 87.75p 714639
24/05/2017 86.75p 90.25p 86.75p 89.25p 839464
23/05/2017 90.75p 90.75p 89.00p 89.25p 587429
22/05/2017 90.00p 90.29p 88.50p 89.00p 773919
19/05/2017 85.00p 89.25p 85.00p 88.50p 740809
18/05/2017 82.75p 87.25p 82.74p 87.25p 1073340
17/05/2017 86.50p 87.25p 84.50p 86.25p 1520164
16/05/2017 90.50p 90.50p 87.25p 88.25p 444070
15/05/2017 86.50p 90.75p 86.50p 89.00p 976528
12/05/2017 89.25p 90.75p 88.50p 90.00p 1057426
11/05/2017 88.75p 90.25p 87.25p 88.75p 602484
10/05/2017 90.00p 90.50p 89.25p 89.25p 487677
09/05/2017 87.00p 91.00p 87.00p 89.25p 665555
08/05/2017 88.75p 90.10p 86.47p 87.50p 922951
05/05/2017 84.50p 88.75p 84.50p 87.25p 574318
04/05/2017 87.75p 88.75p 86.85p 87.25p 620986
03/05/2017 83.75p 86.25p 83.75p 85.75p 390913
02/05/2017 88.00p 88.00p 84.50p 86.50p 1354577
28/04/2017 85.75p 87.75p 84.75p 86.00p 895818
27/04/2017 90.75p 90.75p 85.75p 85.75p 887521
26/04/2017 92.00p 92.67p 91.00p 91.00p 629471
25/04/2017 89.25p 92.50p 89.25p 92.50p 394525
24/04/2017 92.00p 92.00p 89.50p 90.00p 411865
21/04/2017 89.00p 90.75p 88.25p 89.25p 596738
20/04/2017 89.25p 91.25p 89.00p 90.00p 609403
19/04/2017 91.75p 93.75p 90.39p 90.50p 975816
18/04/2017 89.00p 91.50p 87.75p 90.50p 897587
13/04/2017 89.25p 90.50p 88.50p 90.50p 482777
12/04/2017 91.50p 91.50p 88.60p 90.00p 618050
11/04/2017 89.25p 89.63p 87.75p 89.00p 523848
10/04/2017 92.00p 92.00p 89.00p 90.00p 977097
07/04/2017 89.75p 91.75p 88.65p 90.50p 816046
06/04/2017 86.75p 90.06p 86.50p 89.75p 572749
05/04/2017 87.25p 89.26p 85.05p 88.25p 2722962
04/04/2017 84.00p 87.00p 84.00p 86.00p 736236
03/04/2017 88.00p 88.00p 84.00p 86.00p 1284263
31/03/2017 89.75p 89.75p 86.00p 86.25p 725744
30/03/2017 84.25p 88.25p 84.25p 86.50p 485311
29/03/2017 88.00p 88.75p 86.17p 86.50p 496645
28/03/2017 83.25p 87.75p 83.25p 87.25p 754958
27/03/2017 86.75p 86.75p 82.50p 85.00p 829999
24/03/2017 86.50p 86.50p 83.50p 84.25p 713270
23/03/2017 85.75p 86.50p 85.25p 85.50p 590261
22/03/2017 87.50p 87.50p 85.75p 85.75p 705925
21/03/2017 89.00p 90.63p 87.75p 88.00p 1036297
20/03/2017 87.75p 89.50p 87.25p 88.50p 407440
17/03/2017 92.00p 92.00p 87.50p 87.50p 1494380
16/03/2017 87.25p 92.00p 87.25p 89.50p 760934
15/03/2017 85.25p 89.50p 85.25p 89.25p 895303
14/03/2017 88.25p 90.00p 85.50p 87.50p 828120
13/03/2017 90.00p 90.00p 85.25p 86.50p 554691
10/03/2017 85.00p 90.00p 85.00p 87.75p 792823
09/03/2017 88.50p 89.00p 84.85p 87.00p 1701598
08/03/2017 90.50p 91.00p 89.00p 89.25p 792998
07/03/2017 91.25p 92.25p 90.50p 90.75p 404396
06/03/2017 93.00p 93.00p 90.30p 90.75p 372235
03/03/2017 91.50p 92.75p 90.65p 91.00p 802830
02/03/2017 92.75p 93.62p 91.75p 91.75p 462734
01/03/2017 92.25p 93.75p 92.00p 92.25p 574509
28/02/2017 93.50p 95.00p 91.55p 91.75p 1059178
27/02/2017 93.50p 95.00p 92.87p 94.25p 643445
24/02/2017 92.75p 94.25p 91.75p 93.50p 872958
23/02/2017 95.75p 95.75p 93.75p 94.50p 562985
22/02/2017 95.00p 97.25p 94.25p 95.00p 462658
21/02/2017 95.00p 97.00p 94.50p 96.75p 1347000
20/02/2017 93.25p 96.00p 93.25p 95.75p 560519
17/02/2017 93.25p 95.75p 93.25p 94.50p 639199
16/02/2017 96.75p 96.75p 94.25p 95.75p 665678
15/02/2017 96.00p 96.25p 94.25p 95.75p 786362
14/02/2017 95.75p 95.75p 94.25p 95.00p 506951
13/02/2017 96.75p 96.75p 95.00p 95.50p 383610
10/02/2017 96.50p 96.50p 94.00p 95.75p 526010
09/02/2017 94.00p 96.25p 94.00p 95.75p 981168
08/02/2017 93.75p 95.00p 92.13p 94.75p 939411
07/02/2017 95.00p 96.75p 93.55p 96.00p 965744
06/02/2017 97.00p 97.00p 93.25p 95.25p 906406
03/02/2017 93.25p 95.25p 93.25p 94.00p 915745
02/02/2017 95.00p 95.50p 93.12p 94.50p 1118184
01/02/2017 92.25p 95.75p 92.25p 95.00p 857506
31/01/2017 94.50p 96.17p 92.40p 93.50p 1054780
30/01/2017 96.50p 96.50p 92.87p 94.25p 814109
27/01/2017 94.50p 95.50p 94.00p 95.50p 538599
26/01/2017 95.00p 95.25p 93.75p 95.00p 1807516
25/01/2017 97.50p 97.50p 92.75p 94.75p 2115711
24/01/2017 92.25p 96.75p 92.25p 94.75p 1102372
23/01/2017 94.75p 95.75p 93.75p 94.25p 2159731
20/01/2017 90.25p 95.75p 90.25p 95.25p 1998426
19/01/2017 94.75p 94.75p 90.00p 91.00p 2008089
18/01/2017 94.25p 94.75p 91.75p 92.25p 1246376
17/01/2017 93.25p 94.25p 92.00p 93.25p 1355806
16/01/2017 91.25p 94.25p 91.25p 93.75p 1122969
13/01/2017 93.00p 93.75p 89.22p 93.00p 2539154
12/01/2017 96.00p 96.50p 93.50p 93.75p 2365357
11/01/2017 95.25p 97.00p 93.75p 95.75p 969293
10/01/2017 96.75p 97.25p 94.00p 95.25p 1271559
09/01/2017 96.75p 99.39p 95.25p 95.50p 2404420
06/01/2017 95.75p 95.75p 94.00p 94.25p 1127573
05/01/2017 95.50p 97.00p 94.00p 94.75p 2489934

*Close Price adjusted for both dividends and splits