Ophir Energy (OPHR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/01/2017 101.75p 101.75p 95.00p 96.25p 1430191
03/01/2017 97.25p 103.41p 97.25p 99.75p 3091676
30/12/2016 94.25p 96.50p 94.25p 96.50p 561638
29/12/2016 91.00p 96.62p 89.00p 94.75p 2067750
28/12/2016 91.00p 94.38p 90.25p 93.25p 1231354
23/12/2016 92.00p 92.62p 90.86p 91.00p 270027
22/12/2016 92.25p 92.50p 91.00p 92.25p 2374299
21/12/2016 91.00p 94.25p 89.90p 91.50p 1271501
20/12/2016 88.75p 91.25p 87.25p 91.00p 1005237
19/12/2016 90.75p 91.50p 88.00p 89.50p 1294006
16/12/2016 89.75p 91.75p 88.50p 88.75p 2758587
15/12/2016 88.00p 89.50p 85.56p 88.25p 3027025
14/12/2016 89.00p 89.50p 87.75p 88.00p 5884251
13/12/2016 92.50p 92.50p 88.25p 88.75p 1815723
12/12/2016 95.00p 96.00p 90.50p 91.00p 2429671
09/12/2016 91.50p 92.50p 88.00p 91.50p 3156265
08/12/2016 90.00p 90.25p 87.75p 90.00p 1435391
07/12/2016 89.00p 90.01p 87.25p 88.00p 3081166
06/12/2016 88.25p 89.50p 86.75p 87.00p 4221687
05/12/2016 83.00p 88.25p 83.00p 88.00p 2142719
02/12/2016 83.75p 86.00p 83.75p 85.50p 1736799
01/12/2016 82.00p 85.50p 80.69p 85.50p 3254356
30/11/2016 79.00p 80.75p 77.75p 79.50p 2062328
29/11/2016 77.25p 79.25p 75.25p 76.25p 1504584
28/11/2016 78.50p 78.50p 74.50p 76.25p 2836321
25/11/2016 76.75p 79.00p 76.75p 77.50p 526612
24/11/2016 75.00p 78.25p 75.00p 78.25p 764183
23/11/2016 76.75p 79.00p 75.25p 77.25p 2257281
22/11/2016 78.00p 81.00p 77.00p 78.25p 2728663
21/11/2016 77.75p 78.28p 76.00p 77.75p 908533
18/11/2016 78.00p 78.00p 76.00p 76.75p 1629189
17/11/2016 79.25p 79.25p 76.00p 76.25p 1207079
16/11/2016 77.50p 78.75p 74.75p 77.00p 2318718
15/11/2016 79.25p 79.25p 77.00p 77.50p 1497888
14/11/2016 79.00p 80.50p 76.56p 77.00p 2724415
11/11/2016 77.25p 82.00p 77.25p 79.50p 2876802
10/11/2016 71.50p 80.27p 71.50p 78.25p 6781354
09/11/2016 69.75p 71.27p 67.50p 69.00p 1543237
08/11/2016 69.50p 71.00p 68.50p 69.75p 1374047
07/11/2016 70.00p 71.50p 67.75p 71.25p 1278366
04/11/2016 68.75p 70.00p 67.00p 67.75p 1463259
03/11/2016 70.25p 71.84p 69.25p 69.25p 1556973
02/11/2016 71.50p 73.25p 70.00p 70.50p 1471663
01/11/2016 70.00p 73.00p 69.50p 72.00p 2298816
31/10/2016 71.00p 71.75p 69.25p 69.25p 2010402
28/10/2016 74.50p 74.50p 71.50p 71.75p 1770500
27/10/2016 74.00p 75.50p 71.75p 74.00p 1648297
26/10/2016 77.00p 77.00p 73.75p 75.25p 1937055
25/10/2016 79.00p 80.25p 77.75p 78.25p 1034480
24/10/2016 78.50p 82.50p 78.50p 79.75p 763120
21/10/2016 80.00p 81.50p 78.00p 80.50p 993435
20/10/2016 80.50p 80.50p 78.31p 80.00p 745999
19/10/2016 80.00p 80.25p 77.75p 80.00p 474265
18/10/2016 76.50p 80.00p 76.50p 80.00p 1048687
17/10/2016 76.75p 79.75p 76.75p 78.00p 391191
14/10/2016 79.50p 80.00p 77.75p 80.00p 1260051
13/10/2016 78.75p 79.28p 76.50p 77.25p 721609
12/10/2016 80.00p 81.84p 79.34p 80.50p 1161954
11/10/2016 79.75p 82.50p 78.00p 80.25p 1195552
10/10/2016 78.00p 81.50p 76.32p 80.50p 1072521
07/10/2016 78.50p 82.00p 78.25p 78.25p 1201817
06/10/2016 79.25p 81.10p 78.50p 80.75p 1115568
05/10/2016 78.50p 80.25p 78.03p 79.75p 1047814
04/10/2016 79.50p 80.50p 78.25p 78.25p 2340044
03/10/2016 75.50p 80.00p 75.50p 79.25p 960911
30/09/2016 74.50p 77.25p 73.75p 77.25p 1722816
29/09/2016 76.00p 78.75p 74.75p 75.50p 1884877
28/09/2016 72.00p 75.00p 72.00p 73.50p 660039
27/09/2016 73.00p 75.19p 71.72p 72.00p 1242473
26/09/2016 75.75p 77.08p 73.00p 74.25p 617619
23/09/2016 76.50p 78.75p 75.25p 77.00p 1018936
22/09/2016 77.00p 79.25p 77.00p 78.00p 711804
21/09/2016 74.00p 80.25p 74.00p 78.00p 1209014
20/09/2016 74.00p 77.00p 73.75p 75.25p 914756
19/09/2016 74.50p 76.75p 72.83p 75.25p 1292955
16/09/2016 74.75p 74.75p 71.25p 71.75p 1473228
15/09/2016 68.75p 74.75p 68.50p 74.25p 1535700
14/09/2016 70.00p 73.75p 69.38p 71.25p 1996829
13/09/2016 76.00p 76.00p 69.75p 70.00p 1688325
12/09/2016 75.00p 75.50p 73.00p 75.00p 1197257
09/09/2016 79.00p 79.00p 75.00p 76.50p 1297609
08/09/2016 81.25p 81.25p 78.25p 80.00p 1342253
07/09/2016 79.00p 80.84p 76.63p 80.25p 1053248
06/09/2016 79.75p 80.25p 77.25p 77.50p 1102733
05/09/2016 78.00p 79.25p 76.75p 78.00p 1557400
02/09/2016 77.75p 78.50p 72.75p 77.75p 3409959
01/09/2016 74.00p 78.25p 74.00p 76.75p 1799184
31/08/2016 74.75p 74.75p 72.00p 73.75p 1439673
30/08/2016 73.50p 74.50p 72.00p 72.25p 694727
26/08/2016 74.75p 74.75p 73.00p 73.50p 662118
25/08/2016 75.50p 75.50p 73.25p 73.50p 1164382
24/08/2016 72.25p 75.25p 72.25p 75.00p 561461
23/08/2016 75.00p 75.38p 73.50p 73.75p 532056
22/08/2016 75.00p 75.00p 72.13p 74.00p 796700
19/08/2016 74.50p 76.75p 72.75p 73.00p 1369092
18/08/2016 74.50p 76.75p 74.25p 75.50p 1089287
17/08/2016 72.75p 75.00p 72.00p 74.00p 854401
16/08/2016 73.00p 74.56p 71.75p 74.00p 2278474
15/08/2016 72.50p 73.50p 70.00p 72.00p 2258187
12/08/2016 68.00p 70.50p 67.00p 70.25p 2558521
11/08/2016 66.00p 67.50p 65.50p 66.00p 1233192
10/08/2016 66.25p 68.75p 66.22p 66.50p 1681280
09/08/2016 65.00p 67.91p 65.00p 67.00p 1212892
08/08/2016 65.00p 67.00p 65.00p 65.50p 1655753
05/08/2016 65.00p 66.93p 64.50p 65.00p 2865094
04/08/2016 66.50p 68.00p 65.00p 65.50p 1646613
03/08/2016 65.00p 68.00p 65.00p 66.00p 1673376
02/08/2016 67.00p 68.00p 65.19p 67.00p 1475412
01/08/2016 68.25p 70.25p 68.18p 68.25p 841283
29/07/2016 69.50p 70.00p 67.25p 67.75p 1152621
28/07/2016 69.00p 70.25p 68.55p 69.75p 1062270
27/07/2016 68.00p 70.25p 68.00p 69.50p 1279077
26/07/2016 68.50p 69.13p 67.25p 67.50p 1314925
25/07/2016 69.00p 70.50p 67.98p 69.00p 1342247
22/07/2016 71.00p 72.25p 69.00p 69.25p 1105488
21/07/2016 69.75p 72.25p 69.13p 71.50p 1422252
20/07/2016 66.75p 69.50p 66.75p 68.75p 1778010
19/07/2016 70.00p 71.50p 68.75p 68.75p 1271169
18/07/2016 71.00p 71.00p 69.75p 70.00p 523968
15/07/2016 69.75p 71.49p 68.98p 69.25p 994557
14/07/2016 71.00p 72.25p 69.95p 70.50p 1255955
13/07/2016 72.75p 73.50p 69.75p 70.25p 2462290
12/07/2016 71.50p 74.87p 71.50p 72.75p 1603044
11/07/2016 70.75p 73.25p 69.75p 71.25p 1002928
08/07/2016 70.50p 71.25p 68.75p 69.75p 870620
07/07/2016 70.00p 72.50p 69.25p 69.25p 1526397
06/07/2016 71.25p 73.22p 68.75p 69.50p 1818785
05/07/2016 76.25p 77.25p 72.50p 72.50p 1079979
04/07/2016 79.75p 79.75p 76.25p 76.25p 1486919
01/07/2016 79.50p 80.00p 75.50p 80.00p 1812474
30/06/2016 72.75p 80.00p 72.75p 78.75p 3313995
29/06/2016 72.50p 76.25p 71.50p 74.50p 2016583
28/06/2016 68.50p 71.00p 68.25p 70.00p 1661024
27/06/2016 69.50p 72.00p 66.50p 66.50p 1938328
24/06/2016 70.00p 72.50p 66.00p 71.00p 3248452
23/06/2016 70.50p 74.75p 70.00p 73.50p 2610446
22/06/2016 69.25p 72.25p 68.00p 71.25p 2132153
21/06/2016 72.75p 72.75p 67.25p 68.75p 1558148
20/06/2016 75.75p 76.34p 71.75p 72.25p 1979496
17/06/2016 68.20p 70.80p 66.50p 70.30p 14830544
16/06/2016 68.20p 68.80p 66.25p 66.25p 3608103
15/06/2016 70.85p 70.85p 67.65p 69.85p 3229336
14/06/2016 70.00p 71.00p 67.50p 69.20p 2744894
13/06/2016 72.45p 73.35p 69.67p 71.30p 2160560
10/06/2016 73.55p 74.75p 71.90p 72.50p 2003994
09/06/2016 74.65p 76.85p 73.35p 73.70p 2336415
08/06/2016 73.90p 77.75p 73.85p 74.65p 3507436
07/06/2016 74.15p 75.25p 73.05p 73.60p 1873406
06/06/2016 72.40p 73.75p 70.25p 73.15p 2386818
03/06/2016 71.40p 72.35p 70.70p 71.55p 1595789
02/06/2016 69.10p 72.70p 69.10p 70.85p 1735949
01/06/2016 71.20p 71.20p 69.55p 70.85p 1474770
31/05/2016 70.85p 72.35p 70.21p 71.65p 2564276
27/05/2016 71.35p 71.35p 69.05p 70.00p 1424797
26/05/2016 72.45p 73.15p 69.60p 70.35p 3491006
25/05/2016 69.50p 72.45p 69.50p 71.50p 1814662
24/05/2016 71.20p 72.20p 69.25p 70.10p 2865474
23/05/2016 69.80p 69.81p 67.95p 69.00p 8296897
20/05/2016 69.40p 70.30p 67.20p 69.60p 2267854
19/05/2016 71.10p 71.40p 67.45p 68.00p 2963073
18/05/2016 68.90p 73.55p 67.75p 72.15p 3590255
17/05/2016 67.60p 69.97p 66.33p 67.85p 2246245
16/05/2016 66.50p 69.92p 66.50p 68.55p 2382778
13/05/2016 64.25p 67.25p 64.05p 67.00p 2958753
12/05/2016 66.55p 69.50p 65.55p 65.65p 2312289
11/05/2016 65.50p 68.25p 65.50p 67.90p 1847635
10/05/2016 65.60p 67.25p 64.00p 66.75p 1958842
09/05/2016 67.50p 68.60p 64.67p 65.10p 3145865
06/05/2016 64.55p 69.00p 63.49p 68.20p 2679218
05/05/2016 66.25p 69.95p 64.65p 65.15p 2959058
04/05/2016 69.70p 70.05p 65.83p 66.70p 9642330
03/05/2016 74.00p 74.60p 69.80p 70.90p 6847620
29/04/2016 75.00p 78.00p 68.81p 75.35p 15988609
28/04/2016 88.25p 92.10p 87.17p 91.90p 7903748
27/04/2016 82.00p 87.90p 81.64p 86.00p 2463134
26/04/2016 82.15p 84.20p 80.84p 82.40p 2538270
25/04/2016 81.90p 86.20p 80.32p 82.25p 2978280
22/04/2016 79.45p 83.65p 79.45p 83.10p 2544153
21/04/2016 77.90p 81.95p 77.75p 80.25p 4136759
20/04/2016 77.30p 78.50p 76.15p 78.15p 1486598
19/04/2016 76.05p 78.30p 75.65p 77.25p 2831452
18/04/2016 73.35p 75.75p 70.79p 75.45p 1362427
15/04/2016 76.35p 76.35p 73.55p 74.90p 1500668
14/04/2016 78.25p 78.45p 75.00p 76.55p 1417577
13/04/2016 77.00p 79.45p 76.90p 78.50p 1482795
12/04/2016 76.70p 79.10p 74.95p 76.55p 1590828
11/04/2016 76.35p 78.85p 76.08p 77.90p 854119
08/04/2016 76.95p 78.54p 76.60p 77.05p 1251481
07/04/2016 77.65p 79.90p 76.20p 76.65p 1364401
06/04/2016 76.25p 79.00p 75.90p 77.10p 826696
05/04/2016 76.30p 77.55p 74.90p 75.85p 1232719
04/04/2016 76.10p 77.45p 75.10p 76.85p 1588963
01/04/2016 76.85p 78.64p 75.65p 77.50p 1485212
31/03/2016 77.95p 79.45p 76.85p 77.00p 1425763
30/03/2016 78.00p 81.35p 78.00p 79.50p 1040216
29/03/2016 80.55p 81.80p 77.25p 78.45p 1706283
24/03/2016 82.35p 82.35p 79.26p 82.00p 1373549
23/03/2016 83.30p 85.10p 82.30p 82.90p 1508874
22/03/2016 85.15p 85.60p 82.80p 84.60p 1237032
21/03/2016 83.55p 85.00p 82.25p 84.75p 1077524

*Close Price adjusted for both dividends and splits