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 |
| Jan 08, 2019 | £45.00 | £45.50 | £42.40 | £42.75 | 5 152 517 |
| Jan 07, 2019 | £45.20 | £46.50 | £44.35 | £44.75 | 7 906 803 |
| Jan 04, 2019 | £46.25 | £47.45 | £44.45 | £44.80 | 4 293 893 |
| Jan 03, 2019 | £45.50 | £47.40 | £44.85 | £45.90 | 4 011 739 |
| Jan 02, 2019 | £48.00 | £50.80 | £43.25 | £46.00 | 12 519 177 |
| Dec 31, 2018 | £34.75 | £35.70 | £33.10 | £35.70 | 1 662 989 |
| Dec 28, 2018 | £34.65 | £35.05 | £33.15 | £33.20 | 1 438 960 |
| Dec 27, 2018 | £33.00 | £34.95 | £33.00 | £33.10 | 2 262 193 |
| Dec 26, 2018 | £33.10 | £33.10 | £33.10 | £33.10 | 0 |
| Dec 24, 2018 | £32.20 | £33.40 | £32.20 | £33.10 | 312 269 |
| Dec 21, 2018 | £34.80 | £34.80 | £32.80 | £32.85 | 2 938 354 |
| Dec 20, 2018 | £33.95 | £34.00 | £32.35 | £33.25 | 2 250 736 |
| Dec 19, 2018 | £33.10 | £33.30 | £32.40 | £33.15 | 2 012 268 |
| Dec 18, 2018 | £33.60 | £33.70 | £32.10 | £33.10 | 1 701 337 |
| Dec 17, 2018 | £35.00 | £35.40 | £34.05 | £34.05 | 2 707 986 |
| Dec 14, 2018 | £36.95 | £37.35 | £35.30 | £35.30 | 2 547 089 |
| Dec 13, 2018 | £38.35 | £39.00 | £37.55 | £37.80 | 1 475 029 |
| Dec 12, 2018 | £34.00 | £39.00 | £34.00 | £39.00 | 2 905 185 |
| Dec 11, 2018 | £34.95 | £35.45 | £33.40 | £35.10 | 1 921 880 |
| Dec 10, 2018 | £33.70 | £34.35 | £33.00 | £33.40 | 2 139 750 |
| Dec 07, 2018 | £33.95 | £34.65 | £33.10 | £34.00 | 3 415 561 |
| Dec 06, 2018 | £33.75 | £34.50 | £32.40 | £33.10 | 3 854 391 |
| Dec 05, 2018 | £34.10 | £35.00 | £34.05 | £34.05 | 2 511 667 |
| Dec 04, 2018 | £33.75 | £34.75 | £33.75 | £34.55 | 2 552 374 |
| Dec 03, 2018 | £33.90 | £34.80 | £33.20 | £33.85 | 2 820 247 |
