Ophir Energy Plc: LON:OPHR historical prices

You have no recent quotes

chg | %

May 21, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	388.70	393.90	384.40	386.50	760,867
May 16, 2013	396.80	402.00	385.95	390.00	773,852
May 15, 2013	403.40	404.90	392.70	393.20	529,251
May 14, 2013	403.80	407.10	396.50	397.90	832,897
May 13, 2013	390.10	402.51	389.30	401.40	1,143,066
May 10, 2013	397.00	399.60	387.70	389.20	800,525
May 9, 2013	401.00	407.70	395.60	397.10	1,174,809
May 8, 2013	393.80	399.90	390.28	392.70	735,442
May 7, 2013	397.00	410.40	389.00	393.10	1,165,392
May 3, 2013	400.00	408.50	397.80	402.40	894,064
May 2, 2013	411.60	411.60	392.40	401.30	1,344,814
May 1, 2013	423.30	423.30	406.00	412.82	825,318
Apr 30, 2013	399.40	406.90	399.20	406.90	739,923
Apr 29, 2013	402.90	406.60	397.04	399.00	540,900
Apr 26, 2013	403.40	407.50	398.00	403.10	1,011,543
Apr 25, 2013	395.80	411.60	395.80	405.30	1,007,604
Apr 24, 2013	396.00	406.90	395.00	396.80	881,070
Apr 23, 2013	395.20	405.40	395.00	402.50	468,015
Apr 22, 2013	401.60	401.60	393.00	395.00	1,384,032
Apr 19, 2013	395.60	405.00	394.60	397.50	1,577,982
Apr 18, 2013	392.70	408.90	381.50	389.60	1,152,157
Apr 17, 2013	410.00	412.40	383.10	387.40	1,570,206
Apr 16, 2013	398.90	413.80	395.80	406.60	1,063,186
Apr 15, 2013	422.00	422.23	397.52	400.60	1,448,272
Apr 12, 2013	430.80	436.32	419.20	421.10	855,914
Apr 11, 2013	441.50	447.05	434.60	436.30	778,768
Apr 10, 2013	440.00	446.50	434.20	438.00	1,410,438
Apr 9, 2013	442.20	451.80	436.70	450.50	1,030,507
Apr 8, 2013	451.40	452.80	439.60	444.00	668,787
Apr 5, 2013	464.70	478.50	437.20	443.90	2,305,958