XLON:OPHR
Delisted
Ophir Energy PLC Stock Price (Quote)
£57.50
+0 (+0%)
At Close: Sep 17, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 17th Sep 2019 OPHR.L stock ended at £57.50. During the day the stock fluctuated 0% from a day low at £57.50 to a day high of £57.50. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2018 | £44.00 | £44.00 | £41.00 | £42.65 | 3 642 323 |
| Oct 25, 2018 | £42.50 | £43.40 | £41.55 | £42.85 | 1 782 991 |
| Oct 24, 2018 | £44.00 | £44.00 | £41.85 | £43.10 | 2 960 399 |
| Oct 23, 2018 | £44.00 | £44.00 | £42.00 | £43.40 | 11 002 141 |
| Oct 22, 2018 | £43.90 | £44.95 | £42.30 | £42.75 | 4 145 156 |
| Oct 19, 2018 | £41.00 | £42.40 | £41.00 | £41.95 | 2 586 473 |
| Oct 18, 2018 | £42.00 | £43.85 | £42.00 | £42.75 | 2 164 767 |
| Oct 17, 2018 | £43.35 | £44.20 | £42.95 | £42.95 | 3 464 546 |
| Oct 16, 2018 | £44.50 | £44.50 | £42.35 | £43.50 | 1 965 919 |
| Oct 15, 2018 | £42.90 | £43.10 | £41.10 | £43.00 | 2 528 640 |
| Oct 12, 2018 | £40.30 | £42.50 | £40.30 | £41.60 | 4 266 210 |
| Oct 11, 2018 | £38.90 | £41.40 | £38.90 | £40.90 | 5 461 995 |
| Oct 10, 2018 | £39.70 | £41.85 | £39.70 | £40.80 | 2 233 810 |
| Oct 09, 2018 | £38.50 | £41.20 | £38.50 | £40.35 | 3 841 678 |
| Oct 08, 2018 | £41.90 | £41.90 | £38.75 | £40.40 | 2 940 688 |
| Oct 05, 2018 | £40.00 | £40.60 | £39.60 | £40.10 | 3 107 605 |
| Oct 04, 2018 | £40.15 | £41.40 | £38.85 | £40.40 | 6 806 389 |
| Oct 03, 2018 | £41.85 | £41.85 | £39.20 | £39.20 | 4 210 876 |
| Oct 02, 2018 | £39.00 | £40.65 | £38.00 | £40.10 | 6 383 609 |
| Oct 01, 2018 | £37.95 | £39.00 | £37.45 | £38.00 | 2 494 721 |
| Sep 28, 2018 | £36.75 | £39.00 | £36.75 | £37.90 | 3 011 013 |
| Sep 27, 2018 | £37.90 | £39.50 | £37.90 | £38.50 | 13 739 789 |
| Sep 26, 2018 | £40.50 | £40.50 | £37.70 | £37.90 | 4 568 646 |
| Sep 25, 2018 | £38.45 | £39.45 | £38.45 | £38.80 | 7 352 561 |
| Sep 24, 2018 | £36.70 | £38.40 | £36.70 | £38.30 | 2 505 177 |
