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 | £141.16 | £183.01 | 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 | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2019 | £55.20 | £55.70 | £55.20 | £55.70 | 4 024 712 |
| Mar 18, 2019 | £54.90 | £55.50 | £54.90 | £55.10 | 2 745 036 |
| Mar 15, 2019 | £54.70 | £55.70 | £54.70 | £55.70 | 13 387 807 |
| Mar 14, 2019 | £54.60 | £55.00 | £54.50 | £55.00 | 25 007 941 |
| Mar 13, 2019 | £54.40 | £54.70 | £54.20 | £54.40 | 16 310 627 |
| Mar 12, 2019 | £54.80 | £54.80 | £53.70 | £54.00 | 8 111 984 |
| Mar 11, 2019 | £54.90 | £55.00 | £54.50 | £54.50 | 2 304 068 |
| Mar 08, 2019 | £55.20 | £55.20 | £54.70 | £54.80 | 1 819 200 |
| Mar 07, 2019 | £55.10 | £55.20 | £54.80 | £54.90 | 1 573 932 |
| Mar 06, 2019 | £54.90 | £55.10 | £54.80 | £54.90 | 4 922 032 |
| Mar 05, 2019 | £55.20 | £55.20 | £54.70 | £55.10 | 1 693 481 |
| Mar 04, 2019 | £55.20 | £55.20 | £54.90 | £54.90 | 621 170 |
| Mar 01, 2019 | £55.50 | £55.50 | £54.60 | £55.20 | 7 924 399 |
| Feb 28, 2019 | £55.40 | £55.50 | £55.10 | £55.30 | 1 425 827 |
| Feb 27, 2019 | £55.20 | £55.40 | £55.10 | £55.40 | 628 831 |
| Feb 26, 2019 | £56.00 | £56.00 | £55.10 | £55.30 | 1 793 239 |
| Feb 25, 2019 | £55.00 | £55.40 | £55.00 | £55.30 | 1 271 193 |
| Feb 22, 2019 | £55.30 | £55.30 | £55.00 | £55.00 | 509 732 |
| Feb 21, 2019 | £55.10 | £55.60 | £55.10 | £55.20 | 2 090 179 |
| Feb 20, 2019 | £54.90 | £55.40 | £54.90 | £55.30 | 5 172 924 |
| Feb 19, 2019 | £54.90 | £55.10 | £54.90 | £54.90 | 9 136 331 |
| Feb 18, 2019 | £54.80 | £55.10 | £54.80 | £55.10 | 1 614 341 |
| Feb 15, 2019 | £55.30 | £55.30 | £54.90 | £55.00 | 2 807 546 |
| Feb 14, 2019 | £55.30 | £55.30 | £54.90 | £55.10 | 4 209 682 |
| Feb 13, 2019 | £54.90 | £55.20 | £54.80 | £55.00 | 53 337 409 |
