Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Ophir Energy Share Price (OPHR)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 57.90on 19-02-2018 at 16:30:00
Change 0.00 0.52%
Buy 57.90
Sell 57.80
Buy / Sell OPHR Shares
Last Trade: Buy 19,711 at 58.214p
Day's Volume: 1,010,003
Last Close: 57.90p
Open: 55.00p
ISIN: GB00B24CT194
Day's Range 55.00p - 59.40p
52wk Range: 51.00p - 97.25p
Market Capitalisation: £409m
VWAP: 0.00p
Shares in Issue: 706m

Recent Trades History Ophir Energy (OPHR)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*19,71158.21418:45:03 - 19-Feb-18
Buy*19,71158.21418:45:03 - 19-Feb-18
Buy*19,71158.21418:45:03 - 19-Feb-18
Buy*19,71158.21418:45:03 - 19-Feb-18
Buy*19,71158.21418:45:03 - 19-Feb-18
Buy*19,71158.21418:45:03 - 19-Feb-18
Buy*19,71158.21418:45:03 - 19-Feb-18
Buy*19,71158.21418:45:03 - 19-Feb-18
Buy*4,51157.89718:38:19 - 19-Feb-18
Buy*4,51157.89718:38:19 - 19-Feb-18

Share Price History for Ophir Energy

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Feb 2018 (Mon)55.0059.4055.0057.90984,192
16th Feb 2018 (Fri)55.7057.6055.5057.60927,520
15th Feb 2018 (Thu)52.0056.5052.0056.50741,494
14th Feb 2018 (Wed)52.0052.8051.0052.30906,586
13th Feb 2018 (Tue)54.1054.5052.1052.60691,738
12th Feb 2018 (Mon)53.2056.2053.2054.001,286,241
9th Feb 2018 (Fri)52.8054.4051.9053.602,257,410
8th Feb 2018 (Thu)53.9054.4053.0054.002,493,484
7th Feb 2018 (Wed)55.0055.0053.9054.602,650,123
6th Feb 2018 (Tue)52.8053.8052.8053.90402,279
5th Feb 2018 (Mon)55.0056.1053.4054.50695,672
2nd Feb 2018 (Fri)59.8059.8056.0056.401,834,613
1st Feb 2018 (Thu)56.0059.0055.1058.902,289,243
31st Jan 2018 (Wed)51.0055.8051.0055.401,834,033
30th Jan 2018 (Tue)54.0055.4051.3052.503,164,084
29th Jan 2018 (Mon)56.0057.2054.3056.004,147,073
26th Jan 2018 (Fri)61.0061.7057.0557.302,809,290
25th Jan 2018 (Thu)62.0063.8061.2061.602,224,005
24th Jan 2018 (Wed)64.0065.4563.4563.80699,986
23rd Jan 2018 (Tue)68.1069.0064.6565.201,344,972
22nd Jan 2018 (Mon)71.3071.3067.3067.10457,519

News about Ophir Energy (OPHR)

FTSE 100 Latest
Value7,247.66
Change-47.04

Login to your account

Forgot Password?

Not Registered