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 |
| Nov 30, 2018 | £34.85 | £34.85 | £33.35 | £33.45 | 4 380 349 |
| Nov 29, 2018 | £32.55 | £33.60 | £31.65 | £33.50 | 3 016 530 |
| Nov 28, 2018 | £35.00 | £35.00 | £32.65 | £32.85 | 5 928 495 |
| Nov 27, 2018 | £36.45 | £36.45 | £34.05 | £34.50 | 1 435 597 |
| Nov 26, 2018 | £34.05 | £34.95 | £33.25 | £34.80 | 3 707 498 |
| Nov 23, 2018 | £33.45 | £33.60 | £32.20 | £32.80 | 3 360 792 |
| Nov 22, 2018 | £33.85 | £34.25 | £32.80 | £34.00 | 1 548 019 |
| Nov 21, 2018 | £33.80 | £33.95 | £32.40 | £33.75 | 2 387 847 |
| Nov 20, 2018 | £33.15 | £33.50 | £32.25 | £33.50 | 2 005 643 |
| Nov 19, 2018 | £35.00 | £35.00 | £33.15 | £33.45 | 4 194 109 |
| Nov 16, 2018 | £35.30 | £35.95 | £34.95 | £35.20 | 3 109 908 |
| Nov 15, 2018 | £34.50 | £36.10 | £33.90 | £35.30 | 2 569 669 |
| Nov 14, 2018 | £35.05 | £35.30 | £34.25 | £34.45 | 2 230 318 |
| Nov 13, 2018 | £37.10 | £37.10 | £34.65 | £35.00 | 3 062 630 |
| Nov 12, 2018 | £36.50 | £37.45 | £36.00 | £36.00 | 1 365 506 |
| Nov 09, 2018 | £36.10 | £37.10 | £34.95 | £36.20 | 6 720 574 |
| Nov 08, 2018 | £39.10 | £39.60 | £37.45 | £37.45 | 1 735 233 |
| Nov 07, 2018 | £36.50 | £39.45 | £36.50 | £38.25 | 2 428 529 |
| Nov 06, 2018 | £40.00 | £40.00 | £37.40 | £37.95 | 3 716 291 |
| Nov 05, 2018 | £39.70 | £41.25 | £39.60 | £39.60 | 1 572 245 |
| Nov 02, 2018 | £42.45 | £43.10 | £41.10 | £41.15 | 1 007 107 |
| Nov 01, 2018 | £40.30 | £42.00 | £40.30 | £41.85 | 2 240 666 |
| Oct 31, 2018 | £40.45 | £43.05 | £40.45 | £41.05 | 14 817 453 |
| Oct 30, 2018 | £44.90 | £44.90 | £40.75 | £42.00 | 3 033 843 |
| Oct 29, 2018 | £44.00 | £44.90 | £41.85 | £42.90 | 1 672 369 |
