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 |
| Jun 03, 2019 | £57.50 | £57.50 | £57.50 | £57.50 | 0 |
| May 31, 2019 | £57.50 | £57.50 | £57.50 | £57.50 | 0 |
| May 30, 2019 | £57.50 | £57.50 | £57.50 | £57.50 | 0 |
| May 29, 2019 | £57.50 | £57.50 | £57.50 | £57.50 | 0 |
| May 28, 2019 | £57.50 | £57.50 | £57.50 | £57.50 | 0 |
| May 24, 2019 | £57.50 | £57.50 | £57.50 | £57.50 | 0 |
| May 23, 2019 | £57.50 | £57.50 | £57.50 | £57.50 | 0 |
| May 22, 2019 | £0.575 | £0.575 | £0.575 | £0.575 | 0 |
| May 21, 2019 | £0.568 | £0.575 | £0.568 | £0.575 | 2 209 769 |
| May 20, 2019 | £0.572 | £0.572 | £0.558 | £0.566 | 612 938 |
| May 17, 2019 | £0.575 | £0.575 | £0.559 | £0.566 | 38 970 957 |
| May 16, 2019 | £0.575 | £0.575 | £0.574 | £0.574 | 2 132 707 |
| May 15, 2019 | £57.40 | £57.50 | £57.40 | £57.40 | 3 227 119 |
| May 14, 2019 | £57.40 | £57.50 | £57.40 | £57.40 | 2 020 226 |
| May 13, 2019 | £57.40 | £57.50 | £57.40 | £57.50 | 1 461 813 |
| May 10, 2019 | £57.40 | £57.50 | £57.40 | £57.40 | 7 137 224 |
| May 09, 2019 | £56.90 | £57.50 | £56.80 | £57.50 | 4 653 383 |
| May 08, 2019 | £56.70 | £56.90 | £56.70 | £56.90 | 885 783 |
| May 07, 2019 | £56.80 | £56.90 | £56.60 | £56.80 | 10 220 363 |
| May 03, 2019 | £56.80 | £57.00 | £56.50 | £56.60 | 10 890 997 |
| May 02, 2019 | £56.80 | £56.80 | £56.70 | £56.70 | 2 987 555 |
| May 01, 2019 | £56.80 | £56.90 | £56.60 | £56.60 | 2 798 895 |
| Apr 30, 2019 | £56.70 | £56.80 | £56.50 | £56.70 | 551 400 |
| Apr 29, 2019 | £56.90 | £56.90 | £56.70 | £56.70 | 367 038 |
| Apr 26, 2019 | £56.80 | £56.90 | £56.80 | £56.80 | 1 307 698 |
