OPHR.L Share History

OPHR.L Share Price history. The following table shows end-of-day data OPHR historical share prices for OPHR.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

OPHR.L
Share Price OPHR.L
Charts OPHR.L
Trades OPHR.L
History Compare
OPHR.L OPHR.L
Share News OPHR.L
RNS OPHR.L
Accounts

Date	Open	High	Low	Close	Volume
2019-05-21	56.80	57.50	56.80	57.45	3,636,395
2019-05-20	57.20	57.20	56.20	56.70	675,455
2019-05-17	57.50	57.50	56.00	56.65	46,770,957
2019-05-16	57.50	57.50	57.40	57.45	2,191,659
2019-05-15	57.40	57.50	57.40	57.45	2,284,037
2019-05-14	57.40	57.50	57.40	57.45	1,814,003
2019-05-13	57.40	57.50	57.40	57.45	1,420,867
2019-05-10	57.40	57.50	57.40	57.45	4,344,267
2019-05-09	56.90	57.50	56.80	57.45	4,559,577
2019-05-08	56.70	56.90	56.70	56.85	885,592
2019-05-07	56.80	56.90	56.60	56.75	5,989,829
2019-05-03	56.80	57.00	56.50	56.85	10,844,270
2019-05-02	56.80	56.80	56.70	56.75	2,940,080
2019-05-01	56.80	56.90	56.60	56.65	2,791,502
2019-04-30	56.70	56.80	56.50	56.80	521,867

Top Risers

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Top Fallers

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Top By Volume

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.