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 45.00on 20-07-2018 at 16:30:00
Change -2.40 -5.06%
Buy 45.05
Sell 44.95
Buy / Sell OPHR Shares
Last Trade: Buy 67,212 at 45.404p
Day's Volume: 3,185,852
Last Close: 47.40p
Open: 45.65p
ISIN: GB00B24CT194
Day's Range 44.55p - 48.70p
52wk Range: 44.55p - 82.00p
Market Capitalisation: £318m
VWAP: 44.899p
Shares in Issue: 707m

Recent Trades History Ophir Energy (OPHR)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*67,21245.40417:29:53 - 20-Jul-18
Buy*12,08145.00217:06:08 - 20-Jul-18
Buy*15,00045.23016:55:11 - 20-Jul-18
Buy*1,20045.74216:54:17 - 20-Jul-18
Buy*117,44545.56616:54:12 - 20-Jul-18
Unknown*92,64745.00Automatic Execution
16:35:18 - 20-Jul-18
Sell*32844.95Automatic Execution
16:29:41 - 20-Jul-18
Sell*72744.9516:29:41 - 20-Jul-18
Sell*11,20544.98Automatic Execution
16:28:59 - 20-Jul-18
Sell*80544.95Automatic Execution
16:28:55 - 20-Jul-18

Share Price History for Ophir Energy

Time period:
to
Frequency:
Date Open High Low Close Volume
19th Jul 2018 (Thu)48.2549.2047.3547.70559,637
18th Jul 2018 (Wed)46.4049.0046.0048.10264,513
17th Jul 2018 (Tue)50.2050.2047.8550.001,335,113
16th Jul 2018 (Mon)51.0051.3049.9051.10523,184
13th Jul 2018 (Fri)50.7052.1050.5051.20708,376
12th Jul 2018 (Thu)51.6051.8050.3051.401,177,644
11th Jul 2018 (Wed)52.6052.6049.9551.401,661,309
10th Jul 2018 (Tue)51.6052.6050.7051.801,655,538
9th Jul 2018 (Mon)50.4053.7050.400.001,589,387
6th Jul 2018 (Fri)51.0052.6050.000.00839,334
5th Jul 2018 (Thu)52.0053.0050.700.001,784,522
4th Jul 2018 (Wed)50.3052.4050.100.00425,438
3rd Jul 2018 (Tue)50.5052.9050.300.001,331,710
2nd Jul 2018 (Mon)50.7051.1050.000.00971,248
29th Jun 2018 (Fri)52.0052.2050.5051.601,476,437
28th Jun 2018 (Thu)53.1053.3050.4053.101,419,930
27th Jun 2018 (Wed)51.8054.0051.2051.202,036,896
26th Jun 2018 (Tue)50.7052.8050.7050.50792,079
25th Jun 2018 (Mon)49.7550.8048.6050.402,502,879
22nd Jun 2018 (Fri)48.6050.4047.7048.651,652,492
21st Jun 2018 (Thu)48.6050.4047.7048.651,652,492
20th Jun 2018 (Wed)48.2050.1048.0550.001,725,309

News about Ophir Energy (OPHR)

FTSE 100 Latest
Value7,678.79
Change-5.18

Login to your account

Forgot Password?

Not Registered