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 |
| Apr 25, 2019 | £56.80 | £56.80 | £56.70 | £56.70 | 2 677 023 |
| Apr 24, 2019 | £57.30 | £57.30 | £56.70 | £56.80 | 2 987 718 |
| Apr 23, 2019 | £56.70 | £57.00 | £56.70 | £57.00 | 3 814 415 |
| Apr 18, 2019 | £56.60 | £56.90 | £56.60 | £56.70 | 17 117 750 |
| Apr 17, 2019 | £57.10 | £57.10 | £56.30 | £56.50 | 20 446 580 |
| Apr 16, 2019 | £57.10 | £57.10 | £57.00 | £57.00 | 3 454 364 |
| Apr 15, 2019 | £57.10 | £57.10 | £56.90 | £57.00 | 8 026 786 |
| Apr 12, 2019 | £57.10 | £57.40 | £57.00 | £57.10 | 1 565 139 |
| Apr 11, 2019 | £57.00 | £57.10 | £57.00 | £57.00 | 215 827 |
| Apr 10, 2019 | £57.00 | £57.20 | £57.00 | £57.10 | 4 086 722 |
| Apr 09, 2019 | £57.00 | £57.10 | £57.00 | £57.00 | 3 382 984 |
| Apr 08, 2019 | £57.00 | £57.00 | £56.90 | £57.00 | 2 450 870 |
| Apr 05, 2019 | £57.00 | £57.00 | £56.90 | £57.00 | 2 881 126 |
| Apr 04, 2019 | £57.00 | £57.00 | £56.90 | £56.90 | 2 583 670 |
| Apr 03, 2019 | £56.90 | £57.10 | £56.80 | £56.90 | 10 916 758 |
| Apr 02, 2019 | £56.90 | £57.00 | £56.70 | £56.90 | 24 281 239 |
| Apr 01, 2019 | £57.00 | £57.00 | £56.80 | £56.80 | 2 078 094 |
| Mar 29, 2019 | £56.80 | £56.90 | £56.80 | £56.90 | 20 312 338 |
| Mar 28, 2019 | £56.80 | £57.00 | £56.80 | £56.80 | 36 183 878 |
| Mar 27, 2019 | £57.00 | £57.00 | £56.80 | £56.80 | 34 123 152 |
| Mar 26, 2019 | £57.30 | £57.30 | £56.80 | £56.90 | 16 886 979 |
| Mar 25, 2019 | £57.00 | £57.20 | £56.90 | £57.00 | 27 195 587 |
| Mar 22, 2019 | £57.00 | £57.20 | £56.90 | £56.90 | 39 153 115 |
| Mar 21, 2019 | £57.20 | £57.60 | £57.00 | £57.00 | 17 341 340 |
| Mar 20, 2019 | £55.70 | £56.80 | £55.60 | £56.00 | 32 597 440 |
