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 |
| Feb 26, 2016 | £74.50 | £77.90 | £72.75 | £77.55 | 3 138 566 |
| Feb 25, 2016 | £74.15 | £75.40 | £72.45 | £72.55 | 2 017 368 |
| Feb 24, 2016 | £76.50 | £76.50 | £71.20 | £73.00 | 2 586 487 |
| Feb 23, 2016 | £76.25 | £79.75 | £76.15 | £76.15 | 2 424 925 |
| Feb 22, 2016 | £76.00 | £77.65 | £75.05 | £77.45 | 2 623 774 |
| Feb 19, 2016 | £78.50 | £78.50 | £74.40 | £74.50 | 2 993 152 |
| Feb 18, 2016 | £78.30 | £79.65 | £76.10 | £77.90 | 4 380 217 |
| Feb 17, 2016 | £75.90 | £77.20 | £74.25 | £76.80 | 3 350 535 |
| Feb 16, 2016 | £79.60 | £81.45 | £74.80 | £75.05 | 2 929 259 |
| Feb 15, 2016 | £78.40 | £79.40 | £77.35 | £77.85 | 2 645 143 |
| Feb 12, 2016 | £76.15 | £78.30 | £74.25 | £76.60 | 2 488 205 |
| Feb 11, 2016 | £77.00 | £77.80 | £73.80 | £75.45 | 1 739 728 |
| Feb 10, 2016 | £77.45 | £79.70 | £74.75 | £77.50 | 2 404 036 |
| Feb 09, 2016 | £82.80 | £84.00 | £78.75 | £78.75 | 2 455 354 |
| Feb 08, 2016 | £87.30 | £89.60 | £82.55 | £84.00 | 2 043 002 |
| Feb 05, 2016 | £91.10 | £93.45 | £87.65 | £88.80 | 1 949 239 |
| Feb 04, 2016 | £86.35 | £91.55 | £85.50 | £90.00 | 1 943 438 |
| Feb 03, 2016 | £83.25 | £87.00 | £80.85 | £83.90 | 2 574 660 |
| Feb 02, 2016 | £87.65 | £88.15 | £83.35 | £85.55 | 1 605 335 |
| Feb 01, 2016 | £91.00 | £91.55 | £87.45 | £90.00 | 1 961 969 |
| Jan 29, 2016 | £91.50 | £92.65 | £88.05 | £89.20 | 1 676 920 |
| Jan 28, 2016 | £87.65 | £92.00 | £86.90 | £89.00 | 2 751 772 |
| Jan 27, 2016 | £90.15 | £92.05 | £88.15 | £89.50 | 1 872 052 |
| Jan 26, 2016 | £87.10 | £90.85 | £83.95 | £89.30 | 2 590 169 |
| Jan 25, 2016 | £91.50 | £92.00 | £87.05 | £88.00 | 4 177 906 |
