livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Ophir Energy - (OPHR) share price history


Ophir Energy share priceOPHR share price tradesOPHR Fundamentals watchlistADD to watchlist
Ophir Energy - (OPHR) share price history
Date Open High Low Close Volume
21/05/2019 56.80 57.50 56.80 57.50 5,053,459
20/05/2019 57.20 57.20 56.20 56.60 729,155
17/05/2019 57.50 57.50 55.91 56.60 63,781,463
16/05/2019 57.50 57.50 57.40 57.40 2,325,550
15/05/2019 57.40 57.50 57.40 57.40 3,227,119
14/05/2019 57.40 57.50 57.40 57.40 2,020,226
13/05/2019 57.40 57.50 57.40 57.50 1,461,813
10/05/2019 57.40 57.50 57.40 57.40 7,137,224
09/05/2019 56.90 57.50 56.80 57.50 4,653,383
08/05/2019 56.70 56.90 56.70 56.90 885,783
07/05/2019 56.80 56.90 56.60 56.80 10,220,363
03/05/2019 56.80 57.00 56.50 56.60 10,890,997
02/05/2019 56.80 56.84 56.64 56.70 2,987,555
01/05/2019 56.80 56.90 56.60 56.60 2,798,895
30/04/2019 56.70 56.80 56.50 56.70 551,400
29/04/2019 56.90 56.90 56.70 56.70 367,038
26/04/2019 56.80 56.90 56.74 56.80 1,307,698
25/04/2019 56.80 56.80 56.70 56.70 2,677,023
24/04/2019 57.30 57.30 56.70 56.80 2,987,718
23/04/2019 56.70 57.00 56.70 57.00 3,814,415
18/04/2019 56.60 56.90 56.55 56.70 17,117,750
17/04/2019 57.10 57.21 56.30 56.50 20,446,580
16/04/2019 57.10 57.10 57.00 57.00 3,454,364
15/04/2019 57.10 57.10 56.90 57.00 8,026,786
12/04/2019 57.10 57.40 57.00 57.10 1,565,139
11/04/2019 57.00 57.10 57.00 57.00 215,827
10/04/2019 57.00 57.20 57.00 57.10 4,086,722
09/04/2019 57.00 57.10 57.00 57.00 3,382,984
08/04/2019 57.00 57.05 56.90 57.00 2,450,870
04/04/2019 57.00 57.00 56.90 56.90 2,583,670

Ophir Energy - (OPHR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices