Open Orphan (ORPH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Open Orphan

Date Open High Low Close* Volume
18/01/2022 20.50p 20.85p 19.50p 20.00p 1289607
17/01/2022 20.13p 21.44p 19.66p 20.50p 7869027
14/01/2022 19.88p 21.00p 19.75p 20.50p 1464346
13/01/2022 20.25p 20.30p 19.50p 19.88p 1146496
12/01/2022 20.13p 20.50p 19.77p 20.25p 1104600
10/01/2022 22.00p 22.19p 20.76p 21.13p 1901840
07/01/2022 23.00p 23.00p 21.50p 22.00p 2305731
06/01/2022 24.00p 24.12p 22.55p 23.40p 1353801
05/01/2022 24.00p 25.00p 23.75p 24.00p 2481053
04/01/2022 23.00p 24.44p 22.50p 24.20p 1978918
03/01/2022 23.25p 23.50p 22.50p 23.00p 630448
31/12/2021 23.25p 23.50p 22.50p 23.00p 630448
30/12/2021 24.00p 24.50p 23.00p 24.00p 1487715
29/12/2021 22.50p 24.50p 21.89p 24.10p 1357614
28/12/2021 22.00p 22.50p 21.81p 22.25p 511572
27/12/2021 22.00p 22.50p 21.81p 22.25p 511572
24/12/2021 22.00p 22.50p 21.81p 22.25p 511572
23/12/2021 22.25p 22.48p 21.00p 22.00p 882902
22/12/2021 22.75p 23.25p 21.90p 22.40p 1468251
21/12/2021 22.00p 24.00p 21.13p 22.75p 4441597
20/12/2021 22.75p 23.00p 20.50p 21.13p 1768062
17/12/2021 23.25p 24.74p 22.10p 22.75p 3891546
16/12/2021 20.75p 23.40p 20.50p 23.20p 6921913
15/12/2021 19.50p 21.00p 19.40p 20.75p 1837794
14/12/2021 19.75p 20.00p 19.22p 19.50p 738958
13/12/2021 20.00p 21.00p 19.50p 19.75p 1018361
10/12/2021 19.50p 22.50p 19.02p 20.00p 4717916
09/12/2021 19.25p 19.33p 18.13p 18.50p 1290190
08/12/2021 19.50p 19.50p 19.00p 19.50p 920221
07/12/2021 20.00p 20.15p 19.00p 19.50p 1080584
06/12/2021 22.00p 22.40p 19.50p 19.50p 1099895
03/12/2021 19.50p 23.00p 19.50p 21.00p 4976794
02/12/2021 18.25p 20.00p 18.25p 19.80p 2258505
01/12/2021 18.25p 18.50p 16.86p 18.25p 4576151
30/11/2021 18.75p 19.00p 18.00p 18.26p 1752909
29/11/2021 19.50p 19.50p 18.50p 18.75p 1262198
26/11/2021 20.00p 20.00p 19.00p 19.50p 1860438
25/11/2021 20.00p 20.10p 19.50p 20.00p 428645
24/11/2021 20.00p 20.50p 19.50p 20.00p 1550741
23/11/2021 20.00p 20.24p 19.50p 19.50p 2058481
22/11/2021 19.75p 20.20p 19.26p 20.00p 2361651
19/11/2021 20.50p 21.00p 19.63p 19.75p 772596
18/11/2021 19.75p 20.11p 19.06p 19.75p 1417489
17/11/2021 20.25p 21.22p 19.00p 19.60p 3036007
16/11/2021 19.75p 20.00p 18.60p 18.90p 1736629
15/11/2021 20.25p 21.00p 19.50p 20.50p 1008050
12/11/2021 20.00p 20.50p 19.00p 20.00p 998155
11/11/2021 20.25p 20.50p 19.50p 20.00p 1374411
10/11/2021 20.25p 21.00p 20.00p 20.25p 890414
09/11/2021 20.25p 21.79p 20.00p 20.25p 2695534
08/11/2021 19.25p 20.50p 18.50p 20.10p 1693026
05/11/2021 19.25p 20.00p 18.50p 19.22p 2926918
04/11/2021 20.00p 20.17p 19.00p 19.40p 3649628
03/11/2021 20.25p 20.30p 19.50p 20.00p 1048823
02/11/2021 20.25p 20.50p 19.50p 20.25p 1116283
01/11/2021 20.00p 20.50p 19.50p 20.30p 769861
29/10/2021 20.00p 20.50p 19.50p 20.00p 916685
28/10/2021 20.25p 20.50p 19.50p 20.00p 1424534
27/10/2021 20.50p 21.00p 20.00p 20.25p 528069
26/10/2021 20.50p 21.00p 20.00p 20.50p 890802
25/10/2021 21.00p 21.00p 20.00p 20.90p 1128453
22/10/2021 22.00p 22.50p 20.50p 21.00p 1693415
21/10/2021 21.50p 22.50p 21.00p 22.00p 588321
20/10/2021 21.75p 22.00p 21.00p 21.50p 592504
19/10/2021 21.50p 22.00p 21.00p 21.60p 1469013
18/10/2021 20.50p 22.20p 20.00p 21.50p 2051298
15/10/2021 21.00p 21.05p 20.00p 20.50p 551496
14/10/2021 20.50p 21.50p 20.00p 21.00p 1310158
13/10/2021 20.50p 21.00p 20.00p 20.50p 598236
12/10/2021 22.00p 22.25p 20.41p 20.50p 1413520
11/10/2021 21.63p 22.90p 21.31p 22.05p 1601748
08/10/2021 19.75p 21.75p 19.50p 21.00p 1163064
07/10/2021 20.50p 20.95p 19.60p 19.75p 1275496
06/10/2021 20.50p 21.00p 19.37p 20.40p 3904007
05/10/2021 20.75p 21.50p 20.11p 21.50p 2032616
04/10/2021 20.75p 21.50p 20.31p 20.75p 1021203
01/10/2021 21.25p 21.50p 20.50p 21.50p 803728
30/09/2021 22.50p 22.98p 21.00p 21.25p 1558822
29/09/2021 20.75p 23.00p 20.72p 22.50p 2857912
28/09/2021 21.75p 22.50p 20.66p 20.75p 3069903
27/09/2021 22.62p 23.00p 21.60p 21.75p 1654302
24/09/2021 22.25p 23.45p 22.13p 22.62p 970250
23/09/2021 22.75p 23.00p 22.00p 22.50p 1181792
22/09/2021 23.00p 23.40p 22.00p 22.75p 3467966
21/09/2021 24.75p 25.50p 22.50p 23.00p 3713737
20/09/2021 22.75p 26.99p 22.00p 24.75p 5254215
17/09/2021 24.50p 26.00p 24.50p 25.50p 1470573
16/09/2021 24.50p 25.00p 24.00p 24.50p 993000
15/09/2021 24.75p 25.00p 24.05p 24.80p 668416
14/09/2021 24.75p 25.50p 24.20p 24.75p 497532
13/09/2021 25.50p 26.00p 24.50p 24.85p 654836
10/09/2021 25.50p 25.85p 25.02p 25.50p 754417
09/09/2021 25.50p 25.84p 25.00p 25.50p 914904
08/09/2021 26.25p 26.25p 25.00p 25.50p 1156042
07/09/2021 27.00p 27.40p 25.50p 26.00p 471454
06/09/2021 26.00p 27.00p 25.50p 26.25p 893399
03/09/2021 26.50p 26.75p 25.50p 26.00p 1116741
02/09/2021 26.00p 26.50p 25.50p 26.50p 507819
01/09/2021 26.50p 26.55p 25.50p 26.00p 983982
31/08/2021 27.00p 27.50p 26.00p 26.50p 1162033
30/08/2021 26.00p 27.75p 25.77p 26.80p 2818450
27/08/2021 26.00p 27.75p 25.77p 26.80p 2818450
26/08/2021 26.00p 26.50p 25.22p 26.00p 1718518
25/08/2021 24.25p 27.00p 24.00p 26.50p 4965087
24/08/2021 21.75p 25.00p 20.50p 24.40p 5716086
23/08/2021 21.25p 22.00p 20.51p 20.75p 1174146
20/08/2021 20.25p 21.09p 20.00p 20.75p 1399690
19/08/2021 21.25p 21.50p 19.50p 20.50p 7969808
18/08/2021 22.50p 22.68p 21.01p 21.25p 1346284
17/08/2021 22.25p 23.00p 21.50p 22.50p 1440236
16/08/2021 22.75p 23.10p 22.00p 22.25p 988175
13/08/2021 23.00p 23.50p 22.25p 23.10p 1115521
12/08/2021 23.25p 23.50p 22.50p 22.50p 1032186
11/08/2021 23.75p 23.90p 23.00p 23.25p 871870
10/08/2021 23.50p 24.50p 23.00p 23.75p 2184807
09/08/2021 24.50p 25.00p 23.50p 23.75p 841138
06/08/2021 22.25p 24.40p 22.00p 23.75p 6783119
05/08/2021 22.75p 23.00p 22.00p 22.20p 933289
04/08/2021 23.25p 23.50p 22.15p 22.75p 1581156
03/08/2021 24.25p 24.50p 22.67p 23.25p 1433948
02/08/2021 23.75p 25.00p 23.50p 24.00p 1214844
30/07/2021 24.25p 24.50p 22.50p 23.30p 1657264
29/07/2021 25.50p 26.00p 24.00p 24.25p 689716
28/07/2021 25.75p 26.00p 24.44p 24.75p 1523483
27/07/2021 26.00p 26.50p 25.50p 25.75p 1364329
26/07/2021 25.00p 26.50p 25.00p 26.00p 2484397
23/07/2021 23.50p 25.40p 23.50p 25.00p 4594526
22/07/2021 22.00p 25.50p 22.00p 24.00p 5598825
21/07/2021 21.75p 22.50p 21.16p 21.75p 2668779
20/07/2021 22.00p 23.00p 21.50p 22.00p 1944174
19/07/2021 24.00p 24.50p 21.50p 22.00p 4618862
16/07/2021 25.00p 25.25p 23.51p 24.10p 2249539
15/07/2021 26.50p 27.00p 24.60p 24.90p 2859987
14/07/2021 26.50p 27.50p 25.50p 26.00p 5154200
13/07/2021 25.62p 26.50p 24.50p 25.25p 2738786
12/07/2021 27.00p 27.50p 25.17p 25.35p 1087265
09/07/2021 26.50p 27.50p 25.51p 27.00p 2500776
08/07/2021 26.12p 26.95p 24.50p 25.00p 2414002
07/07/2021 26.50p 27.00p 23.50p 26.50p 9737009
06/07/2021 29.00p 29.50p 25.60p 26.50p 12773386
05/07/2021 29.75p 30.00p 28.00p 29.00p 2651060
02/07/2021 30.50p 30.50p 29.50p 30.00p 1179562
01/07/2021 30.75p 31.00p 30.00p 30.00p 2469682
30/06/2021 31.75p 32.00p 29.60p 29.60p 1992184
29/06/2021 32.00p 32.50p 31.02p 32.00p 1990102
28/06/2021 32.50p 33.00p 31.63p 32.00p 1033877
25/06/2021 32.00p 33.00p 31.50p 32.00p 1206083
24/06/2021 32.25p 33.00p 31.00p 32.00p 1204632
23/06/2021 32.00p 33.00p 31.00p 32.25p 1338438
22/06/2021 33.25p 34.00p 31.50p 32.25p 1578875
21/06/2021 33.00p 34.00p 32.00p 33.00p 2423920
18/06/2021 30.50p 33.50p 30.50p 33.00p 7364162
17/06/2021 34.25p 34.50p 29.50p 30.20p 21215302
16/06/2021 35.25p 35.50p 33.50p 35.00p 2026318
15/06/2021 36.88p 37.25p 35.00p 35.00p 2531305
14/06/2021 36.50p 39.50p 36.00p 36.75p 7202507
11/06/2021 36.00p 37.00p 35.50p 36.00p 619521
10/06/2021 35.25p 37.00p 35.00p 36.50p 1813320
09/06/2021 35.50p 36.00p 34.65p 35.25p 1631857
08/06/2021 35.25p 36.00p 34.95p 35.50p 968891
07/06/2021 35.50p 36.00p 35.00p 35.25p 1425492
04/06/2021 36.63p 36.75p 35.10p 35.50p 2212227
03/06/2021 39.25p 40.00p 36.50p 36.75p 4287401
02/06/2021 38.25p 39.49p 37.85p 39.00p 1652570
01/06/2021 37.75p 39.50p 37.50p 38.90p 1675405
31/05/2021 36.50p 38.00p 36.00p 37.50p 1512530
28/05/2021 36.50p 38.00p 36.00p 37.50p 1512530
27/05/2021 34.50p 36.90p 34.25p 36.50p 1175114
26/05/2021 35.50p 36.00p 34.00p 34.50p 916606
25/05/2021 34.50p 36.32p 34.20p 35.50p 1188379
24/05/2021 36.25p 36.50p 33.50p 34.40p 1600803
21/05/2021 36.25p 37.00p 35.61p 35.80p 477402
20/05/2021 36.75p 37.25p 36.00p 36.25p 785287
19/05/2021 37.50p 38.00p 36.00p 37.50p 1331441
18/05/2021 37.50p 39.00p 37.00p 37.50p 1349878
17/05/2021 36.00p 38.08p 35.50p 37.50p 3125656
14/05/2021 35.50p 36.45p 35.00p 35.50p 2462450
13/05/2021 36.50p 37.00p 33.65p 34.95p 2923016
12/05/2021 34.35p 36.90p 33.00p 36.80p 3923484
11/05/2021 36.25p 36.50p 33.00p 34.50p 5677564
10/05/2021 38.50p 39.50p 35.50p 36.20p 4135665
07/05/2021 38.50p 40.00p 37.30p 37.75p 1394563
06/05/2021 38.25p 38.50p 37.00p 38.25p 2699721
05/05/2021 39.50p 40.00p 38.00p 38.00p 2406306
04/05/2021 42.00p 42.00p 39.00p 39.50p 1852153
03/05/2021 42.25p 43.00p 41.50p 41.75p 830387
30/04/2021 42.25p 43.00p 41.50p 41.75p 830387
29/04/2021 40.50p 42.50p 39.50p 42.50p 1478290
28/04/2021 39.50p 41.00p 39.00p 40.00p 1519303
27/04/2021 40.00p 40.50p 38.50p 39.50p 2438295
26/04/2021 40.50p 41.00p 39.50p 40.00p 1208065
23/04/2021 40.75p 41.50p 39.50p 40.00p 1614250
22/04/2021 38.25p 41.87p 38.00p 40.75p 3793366
21/04/2021 40.25p 40.50p 38.00p 38.00p 3012521
20/04/2021 42.25p 42.50p 39.11p 40.25p 5428499
19/04/2021 42.75p 43.00p 41.27p 42.00p 2345459
16/04/2021 44.25p 46.43p 41.11p 43.00p 3548070
15/04/2021 44.50p 45.50p 43.50p 43.95p 2533004
14/04/2021 44.25p 46.00p 43.06p 44.50p 4536894
13/04/2021 45.50p 47.00p 39.50p 44.50p 15848271

*Close Price adjusted for both dividends and splits