Ophir Energy (OPHR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/11/2013 329.90p 336.60p 328.50p 330.00p 836192
01/11/2013 335.10p 335.10p 328.20p 329.30p 3627699
31/10/2013 330.50p 337.40p 329.40p 331.90p 1094006
30/10/2013 330.00p 337.00p 329.40p 334.80p 1341661
29/10/2013 327.10p 330.70p 325.76p 329.90p 1293119
28/10/2013 329.90p 332.80p 325.30p 327.00p 602521
25/10/2013 326.50p 331.40p 325.70p 329.10p 925642
24/10/2013 305.80p 332.20p 299.40p 326.70p 5532833
23/10/2013 306.30p 307.20p 298.70p 299.40p 1038935
22/10/2013 310.80p 313.19p 306.10p 307.20p 828259
21/10/2013 308.70p 316.87p 308.70p 311.50p 628860
18/10/2013 316.60p 316.60p 308.50p 308.90p 817426
17/10/2013 318.30p 320.00p 307.30p 310.30p 649207
16/10/2013 318.30p 322.50p 315.90p 320.00p 507885
15/10/2013 321.40p 322.60p 318.45p 319.40p 734389
14/10/2013 317.80p 321.10p 313.80p 317.50p 441821
11/10/2013 312.00p 318.10p 305.30p 316.40p 672316
10/10/2013 309.90p 311.60p 307.50p 307.80p 525754
09/10/2013 303.10p 310.20p 300.20p 308.80p 591729
08/10/2013 310.90p 311.80p 303.80p 304.20p 454146
07/10/2013 312.60p 316.00p 307.40p 311.80p 823855
04/10/2013 315.70p 316.60p 308.50p 311.90p 933692
03/10/2013 318.50p 318.94p 303.30p 314.30p 2055949
02/10/2013 334.00p 334.50p 310.90p 318.40p 1673876
01/10/2013 336.80p 336.80p 330.30p 331.50p 751380
30/09/2013 333.80p 335.00p 331.10p 333.80p 939497
27/09/2013 346.50p 346.50p 331.60p 337.40p 757742
26/09/2013 340.00p 345.50p 329.85p 345.50p 701215
25/09/2013 336.10p 340.00p 331.30p 339.40p 416174
24/09/2013 332.10p 339.81p 330.94p 337.50p 631120
23/09/2013 339.20p 345.70p 332.20p 332.60p 832728
20/09/2013 342.70p 343.90p 335.80p 335.80p 841332
19/09/2013 332.50p 338.90p 332.50p 338.00p 668364
18/09/2013 330.90p 332.60p 325.00p 329.60p 621727
17/09/2013 338.60p 340.80p 330.10p 330.20p 693946
16/09/2013 342.10p 344.80p 339.60p 340.50p 647495
13/09/2013 333.10p 343.30p 333.10p 336.70p 1024148
12/09/2013 331.70p 336.60p 330.40p 334.50p 817045
11/09/2013 335.30p 337.30p 329.60p 333.30p 1558966
10/09/2013 332.40p 336.90p 328.00p 336.40p 973125
09/09/2013 326.60p 331.90p 326.60p 328.00p 1394866
06/09/2013 322.50p 327.80p 319.00p 327.50p 1434739
05/09/2013 323.30p 326.00p 320.60p 322.00p 1065078
04/09/2013 324.10p 324.10p 318.90p 323.70p 1059966
03/09/2013 323.90p 328.30p 320.20p 321.00p 1501713
02/09/2013 324.30p 326.90p 319.20p 322.80p 1593789
30/08/2013 326.80p 328.00p 321.00p 322.50p 2670053
29/08/2013 320.00p 325.40p 316.50p 324.30p 2508133
28/08/2013 313.90p 321.10p 312.72p 320.00p 2159229
27/08/2013 315.50p 320.50p 313.00p 315.00p 2073100
23/08/2013 311.60p 317.70p 309.40p 316.00p 1495516
22/08/2013 300.40p 314.30p 298.90p 310.00p 2565870
21/08/2013 308.00p 308.00p 300.50p 301.00p 2787286
20/08/2013 301.60p 307.60p 298.40p 307.00p 3799755
19/08/2013 329.90p 332.50p 301.00p 305.00p 2815345
16/08/2013 332.10p 341.50p 323.70p 330.00p 3663048
15/08/2013 379.00p 390.00p 320.00p 332.00p 4516376
14/08/2013 382.10p 392.40p 380.60p 390.00p 772846
13/08/2013 383.00p 385.00p 381.00p 383.00p 691767
12/08/2013 380.40p 387.90p 376.50p 381.00p 550885
09/08/2013 382.00p 383.80p 370.00p 376.40p 566233
08/08/2013 378.50p 383.60p 376.50p 380.00p 602071
07/08/2013 378.20p 380.80p 375.30p 375.80p 413629
06/08/2013 378.00p 383.70p 375.70p 378.40p 685886
05/08/2013 370.00p 378.10p 369.60p 377.90p 1174723
02/08/2013 379.70p 380.00p 371.40p 375.00p 501784
01/08/2013 376.30p 378.80p 373.40p 377.80p 430080
31/07/2013 376.20p 385.30p 375.50p 376.30p 396469
30/07/2013 381.80p 386.40p 377.80p 381.30p 291033
29/07/2013 381.20p 387.70p 380.30p 381.60p 374764
26/07/2013 379.20p 386.80p 375.50p 378.80p 389051
25/07/2013 386.70p 389.50p 376.80p 378.60p 429159
24/07/2013 385.00p 388.40p 383.37p 387.10p 424505
23/07/2013 390.80p 390.80p 384.40p 384.40p 689618
22/07/2013 391.40p 395.20p 387.20p 389.00p 536016
19/07/2013 391.80p 392.30p 389.50p 392.00p 558625
18/07/2013 393.20p 398.30p 390.10p 392.00p 685407
17/07/2013 398.00p 401.80p 394.00p 395.70p 401453
16/07/2013 400.60p 403.00p 395.20p 395.90p 467989
15/07/2013 389.60p 402.90p 389.60p 400.00p 743254
12/07/2013 398.00p 398.00p 391.00p 391.50p 407352
11/07/2013 382.80p 394.40p 379.80p 394.30p 971844
10/07/2013 380.00p 383.00p 370.50p 379.80p 1120662
09/07/2013 390.00p 395.30p 388.10p 389.60p 550718
08/07/2013 381.90p 392.40p 380.00p 388.30p 710270
05/07/2013 368.80p 383.90p 368.80p 380.00p 985668
04/07/2013 360.10p 370.00p 358.50p 370.00p 572096
03/07/2013 354.90p 368.00p 348.20p 356.10p 1403571
02/07/2013 354.30p 361.10p 349.50p 354.60p 559620
01/07/2013 360.80p 362.20p 353.70p 357.50p 925063
28/06/2013 364.70p 367.12p 350.60p 357.00p 1454249
27/06/2013 356.90p 363.10p 349.90p 362.20p 593230
26/06/2013 354.70p 361.80p 350.10p 358.30p 952411
25/06/2013 352.80p 356.80p 347.00p 351.40p 746979
24/06/2013 364.10p 364.10p 352.30p 352.40p 911971
21/06/2013 367.40p 372.10p 362.40p 363.50p 3740899
20/06/2013 370.10p 377.10p 360.80p 365.60p 877721
19/06/2013 367.10p 377.10p 364.00p 377.10p 958784
18/06/2013 375.50p 379.10p 367.00p 368.00p 592226
17/06/2013 371.00p 384.70p 368.10p 373.90p 806334
14/06/2013 363.30p 370.90p 358.00p 369.10p 756626
13/06/2013 354.40p 365.00p 350.30p 358.00p 1193456
12/06/2013 353.70p 363.11p 353.00p 360.80p 803441
11/06/2013 368.80p 370.90p 357.30p 358.00p 695241
10/06/2013 372.40p 374.52p 364.70p 370.90p 436572
07/06/2013 369.00p 371.10p 362.40p 370.00p 573013
06/06/2013 376.80p 378.10p 367.00p 369.00p 1178938
05/06/2013 380.60p 384.50p 377.30p 378.10p 1187401
04/06/2013 384.40p 388.70p 379.63p 383.70p 660349
03/06/2013 391.60p 396.20p 385.40p 385.60p 623974
31/05/2013 401.10p 406.10p 394.99p 395.10p 1031030
30/05/2013 401.70p 405.20p 398.45p 402.60p 441149
29/05/2013 406.80p 409.40p 400.40p 401.50p 765493
28/05/2013 394.80p 411.80p 394.80p 409.40p 1058172
24/05/2013 400.20p 402.60p 393.80p 395.00p 909434
23/05/2013 400.80p 404.70p 397.70p 400.70p 1123711
22/05/2013 410.70p 412.04p 405.60p 409.10p 580777
21/05/2013 387.90p 414.40p 387.90p 411.90p 2008566
20/05/2013 385.30p 391.60p 377.70p 383.10p 1178732
17/05/2013 388.70p 393.90p 384.40p 386.50p 812133
16/05/2013 396.80p 402.00p 385.95p 390.00p 872809
15/05/2013 403.40p 404.90p 392.70p 393.20p 577208
14/05/2013 403.80p 407.10p 396.50p 397.90p 1127573
13/05/2013 390.10p 402.51p 389.20p 401.40p 1233965
10/05/2013 397.00p 399.60p 387.70p 389.20p 1910101
09/05/2013 401.00p 405.91p 395.60p 397.10p 1411903
08/05/2013 393.80p 399.90p 390.28p 392.70p 786228
07/05/2013 397.00p 410.40p 389.00p 393.10p 1331259
03/05/2013 400.00p 408.50p 397.80p 402.40p 979994
02/05/2013 411.60p 411.60p 392.40p 401.30p 1531419
01/05/2013 423.30p 423.30p 406.00p 408.50p 1033168
30/04/2013 399.40p 406.90p 399.00p 406.90p 775432
29/04/2013 402.90p 406.60p 397.04p 399.00p 603102
26/04/2013 403.40p 407.50p 398.00p 403.10p 1078974
25/04/2013 395.80p 411.60p 395.80p 405.30p 1118298
24/04/2013 396.00p 406.90p 395.00p 396.80p 962487
23/04/2013 395.20p 405.40p 395.00p 402.50p 516793
22/04/2013 401.60p 401.60p 393.00p 395.00p 1438160
19/04/2013 395.60p 405.00p 389.60p 397.50p 1689925
18/04/2013 392.70p 408.90p 381.50p 389.60p 1294276
17/04/2013 410.00p 412.40p 383.10p 387.40p 1668763
16/04/2013 398.90p 413.80p 395.80p 406.60p 1200335
15/04/2013 422.00p 422.23p 397.52p 400.60p 1618561
12/04/2013 430.80p 436.32p 419.20p 421.10p 1123182
11/04/2013 441.50p 447.05p 434.60p 436.30p 836334
10/04/2013 440.00p 450.50p 434.20p 439.10p 1601398
09/04/2013 442.20p 451.80p 436.70p 450.50p 1207763
08/04/2013 451.40p 452.80p 439.60p 444.00p 760082
05/04/2013 464.70p 478.50p 437.20p 443.90p 2407960
04/04/2013 481.00p 481.00p 457.60p 461.00p 951962
03/04/2013 474.80p 482.80p 474.80p 476.10p 1200412
02/04/2013 469.70p 478.30p 466.00p 476.20p 1191663
28/03/2013 470.00p 473.30p 461.30p 463.10p 1042927
27/03/2013 471.30p 476.80p 467.80p 469.90p 1239542
26/03/2013 472.70p 475.20p 457.57p 471.10p 1196139
25/03/2013 471.40p 489.70p 470.10p 472.00p 2148790
22/03/2013 462.70p 471.50p 460.93p 469.40p 1633701
21/03/2013 451.20p 468.21p 446.92p 465.10p 2860015
20/03/2013 453.30p 453.60p 444.90p 448.50p 2510675
19/03/2013 456.60p 459.70p 445.00p 448.50p 3257144
18/03/2013 457.20p 459.50p 450.10p 458.30p 3217791
15/03/2013 452.30p 457.40p 447.90p 457.40p 6588101
14/03/2013 427.40p 453.30p 421.30p 451.00p 5388153
13/03/2013 420.00p 429.10p 413.20p 426.00p 4731634
12/03/2013 448.00p 457.00p 419.50p 420.80p 2901273
11/03/2013 450.00p 522.00p 443.30p 450.00p 1499008
08/03/2013 457.91p 457.91p 446.24p 451.43p 873956
07/03/2013 462.67p 462.67p 443.21p 453.59p 1223670
06/03/2013 436.73p 450.56p 435.86p 447.10p 2295324
05/03/2013 406.46p 451.43p 405.68p 443.65p 7147697
04/03/2013 403.00p 404.73p 394.18p 399.28p 867986
01/03/2013 412.77p 416.92p 402.05p 403.52p 1330907
28/02/2013 409.83p 417.18p 402.22p 414.24p 1922812
27/02/2013 403.52p 412.25p 397.81p 409.83p 1367630
26/02/2013 401.53p 410.26p 400.58p 403.26p 1304973
25/02/2013 417.44p 419.43p 408.79p 410.26p 1234540
22/02/2013 417.18p 418.48p 408.27p 417.10p 1740981
21/02/2013 418.48p 418.90p 405.07p 413.90p 2396676
20/02/2013 418.83p 430.24p 417.61p 418.48p 1262531
19/02/2013 420.47p 422.28p 414.67p 419.69p 927304
18/02/2013 419.52p 424.88p 415.89p 417.70p 1170862
15/02/2013 415.11p 423.93p 414.07p 422.37p 1193848
14/02/2013 422.80p 429.03p 413.98p 415.11p 1644105
13/02/2013 426.52p 430.67p 423.06p 425.92p 1293820
12/02/2013 425.48p 431.53p 419.26p 428.68p 1966355
11/02/2013 413.12p 423.75p 412.21p 421.85p 2566926
08/02/2013 410.78p 413.46p 402.13p 412.51p 5397277
07/02/2013 416.84p 421.50p 406.46p 410.78p 12945731
06/02/2013 442.78p 452.73p 442.78p 449.27p 916347
05/02/2013 432.40p 444.08p 429.81p 443.21p 1460032
04/02/2013 441.48p 443.35p 432.23p 432.84p 1230612
01/02/2013 441.48p 447.97p 438.46p 442.35p 1555310
31/01/2013 454.02p 457.06p 440.19p 442.35p 1148339
30/01/2013 455.75p 458.35p 450.13p 455.75p 994008
29/01/2013 460.08p 460.85p 454.46p 457.91p 895205
28/01/2013 467.00p 468.29p 461.37p 462.24p 392118
25/01/2013 478.24p 478.24p 463.97p 467.00p 875672
24/01/2013 467.86p 482.56p 467.86p 476.08p 1589115
23/01/2013 467.00p 474.78p 464.97p 471.32p 1296733
22/01/2013 468.29p 470.45p 465.27p 467.43p 573868

*Close Price adjusted for both dividends and splits