Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/04/2021 43.00p 48.00p 43.00p 45.00p 11936007
09/04/2021 40.75p 43.50p 40.27p 42.95p 8939151
08/04/2021 38.00p 40.50p 37.50p 40.10p 6747430
07/04/2021 35.25p 38.80p 35.05p 38.20p 7782245
06/04/2021 34.00p 35.50p 33.10p 35.25p 5571978
05/04/2021 34.00p 34.50p 33.50p 33.50p 2396521
02/04/2021 34.00p 34.50p 33.50p 33.50p 2396521
01/04/2021 34.00p 34.50p 33.50p 33.50p 2396521
31/03/2021 33.50p 34.50p 33.00p 34.00p 720680
30/03/2021 34.00p 34.50p 33.00p 33.75p 1278491
29/03/2021 34.00p 34.50p 33.50p 34.00p 1198730
26/03/2021 32.75p 34.50p 32.33p 34.50p 4243482
25/03/2021 32.00p 32.50p 31.13p 32.00p 1240653
24/03/2021 31.00p 32.50p 30.80p 32.40p 1143831
23/03/2021 30.75p 31.50p 30.50p 31.00p 1516808
22/03/2021 30.00p 32.00p 29.92p 30.50p 1228323
19/03/2021 30.00p 30.50p 29.50p 30.00p 615093
18/03/2021 30.50p 31.00p 29.50p 30.00p 737810
17/03/2021 30.50p 31.00p 29.50p 30.50p 925023
16/03/2021 30.50p 31.00p 30.00p 30.50p 753133
15/03/2021 30.50p 31.00p 30.00p 30.20p 1770561
12/03/2021 29.50p 31.00p 29.00p 30.90p 1146848
11/03/2021 28.50p 29.50p 28.00p 29.50p 1959021
10/03/2021 28.75p 29.00p 28.00p 28.40p 2063298
09/03/2021 29.50p 29.84p 28.50p 28.80p 1000492
08/03/2021 29.25p 29.50p 28.50p 29.00p 955503
05/03/2021 29.50p 29.50p 28.50p 28.50p 472881
04/03/2021 29.75p 31.00p 29.00p 29.00p 919702
03/03/2021 29.50p 30.00p 29.00p 29.40p 468907
02/03/2021 29.50p 30.00p 29.00p 29.50p 600545
01/03/2021 29.25p 30.50p 28.50p 29.50p 1039715
26/02/2021 29.25p 29.50p 28.00p 28.75p 1364918
25/02/2021 29.50p 30.00p 28.80p 28.80p 1047863
24/02/2021 29.25p 30.50p 29.00p 30.00p 1024794
23/02/2021 30.50p 31.00p 28.50p 29.00p 2255072
22/02/2021 32.00p 32.00p 29.00p 31.00p 3349541
19/02/2021 30.75p 33.00p 30.00p 32.50p 1749089
18/02/2021 30.50p 31.50p 30.47p 30.70p 2264063
17/02/2021 28.50p 31.00p 28.13p 30.40p 3236892
16/02/2021 29.00p 29.10p 27.50p 28.50p 720385
15/02/2021 29.25p 29.50p 28.00p 28.00p 1420749
12/02/2021 28.50p 29.50p 28.50p 29.25p 592314
11/02/2021 27.75p 29.50p 27.50p 29.00p 968454
10/02/2021 28.25p 30.00p 27.50p 27.90p 1837487
09/02/2021 30.25p 31.50p 28.00p 28.50p 2438822
08/02/2021 28.50p 30.48p 28.00p 30.10p 2730457
05/02/2021 27.25p 28.50p 26.50p 27.90p 3631571
04/02/2021 25.25p 27.50p 25.10p 27.10p 3624658
03/02/2021 25.00p 26.00p 24.50p 25.50p 1293226
02/02/2021 23.25p 24.95p 23.00p 24.75p 1189688
01/02/2021 23.50p 24.50p 22.50p 23.25p 1112149
29/01/2021 23.75p 24.00p 22.66p 23.00p 1023661
28/01/2021 23.75p 24.00p 22.50p 24.00p 2181043
27/01/2021 24.50p 25.50p 23.77p 24.20p 1341635
26/01/2021 24.75p 25.00p 23.50p 24.50p 1049334
25/01/2021 24.50p 25.50p 24.30p 24.75p 1097177
22/01/2021 24.00p 25.00p 24.00p 24.50p 1372892
21/01/2021 24.00p 24.50p 23.50p 24.00p 858298
20/01/2021 24.50p 24.90p 23.50p 24.70p 941967
19/01/2021 24.25p 24.50p 23.60p 24.25p 744003
18/01/2021 25.25p 25.50p 24.00p 24.25p 1210250
15/01/2021 24.75p 26.50p 24.50p 25.20p 971881
14/01/2021 25.25p 26.00p 24.50p 24.75p 1327561
13/01/2021 26.00p 26.50p 25.00p 25.30p 580203
12/01/2021 26.00p 26.50p 25.50p 26.00p 826027
11/01/2021 26.25p 27.00p 25.50p 25.50p 1238171
08/01/2021 26.00p 26.47p 25.00p 26.00p 944478
07/01/2021 27.00p 27.14p 25.00p 26.00p 1568787
06/01/2021 28.00p 28.90p 26.50p 26.80p 1791956
05/01/2021 26.50p 28.00p 25.55p 27.50p 1216562
04/01/2021 25.00p 27.50p 25.00p 26.40p 3386225
01/01/2021 24.50p 25.80p 24.10p 25.80p 781107
31/12/2020 24.50p 25.80p 24.10p 25.80p 781107
30/12/2020 24.50p 25.00p 24.00p 24.50p 1010386
28/12/2020 23.75p 24.50p 23.00p 23.30p 1099136
25/12/2020 23.75p 24.50p 23.00p 23.30p 1099136
24/12/2020 23.75p 24.50p 23.00p 23.30p 1149136
23/12/2020 23.25p 24.50p 23.00p 23.40p 1735214
22/12/2020 23.75p 25.00p 22.50p 23.10p 1329876
21/12/2020 22.50p 24.00p 22.26p 22.80p 1528834
18/12/2020 23.00p 23.20p 22.00p 22.50p 815617
17/12/2020 23.00p 23.50p 22.50p 23.20p 722591
16/12/2020 23.25p 23.88p 22.20p 23.00p 820598
15/12/2020 22.75p 23.50p 22.75p 23.25p 965314
14/12/2020 23.75p 24.00p 22.00p 22.90p 1682724
11/12/2020 22.75p 23.00p 22.00p 22.50p 1376024
10/12/2020 23.00p 24.00p 22.50p 23.00p 1292561
09/12/2020 23.00p 23.50p 22.62p 23.00p 775377
08/12/2020 23.65p 24.00p 22.50p 23.00p 1037017
07/12/2020 23.75p 25.50p 23.10p 23.80p 1517794
04/12/2020 23.25p 24.00p 23.00p 23.50p 1047372
03/12/2020 23.75p 23.75p 23.00p 23.00p 639433
02/12/2020 25.00p 25.50p 23.20p 23.75p 1296300
01/12/2020 25.00p 26.10p 24.56p 25.00p 650922
30/11/2020 25.00p 25.30p 23.66p 25.00p 638209
27/11/2020 24.50p 25.50p 24.26p 25.00p 866666
26/11/2020 24.00p 25.00p 23.50p 24.25p 783915
25/11/2020 24.25p 25.00p 23.00p 24.10p 889581
24/11/2020 25.00p 25.10p 23.66p 24.25p 1219200
23/11/2020 24.60p 25.50p 24.50p 24.80p 1416477
20/11/2020 23.50p 25.20p 23.50p 25.20p 1520639
19/11/2020 24.50p 25.00p 23.00p 23.50p 1124831
18/11/2020 24.25p 24.50p 23.00p 24.25p 557421
17/11/2020 23.75p 24.50p 22.22p 24.50p 2219163
16/11/2020 26.00p 26.45p 23.00p 23.75p 3246794
13/11/2020 24.75p 27.00p 24.50p 26.50p 1831886
12/11/2020 25.25p 25.50p 24.00p 24.75p 1201941
10/11/2020 23.25p 24.50p 21.50p 23.00p 3007062
09/11/2020 26.75p 27.22p 20.50p 24.00p 7247224
06/11/2020 26.50p 27.00p 26.10p 26.50p 1211403
05/11/2020 27.50p 28.00p 26.22p 26.65p 1636046
04/11/2020 26.50p 27.00p 26.00p 26.75p 1287791
03/11/2020 26.75p 27.00p 25.50p 26.50p 1583368
02/11/2020 26.25p 27.00p 24.50p 26.50p 1661145
30/10/2020 25.75p 28.00p 25.50p 26.25p 4003221
29/10/2020 21.75p 25.00p 21.50p 25.00p 2924465
28/10/2020 23.25p 23.29p 21.50p 22.00p 3254134
27/10/2020 24.50p 25.20p 23.00p 23.25p 1995207
26/10/2020 26.25p 26.80p 24.00p 24.40p 1805056
23/10/2020 24.60p 27.50p 24.60p 26.50p 3184487
22/10/2020 25.25p 25.60p 23.43p 24.50p 7310547
21/10/2020 28.00p 28.50p 25.50p 25.55p 5366692
20/10/2020 31.00p 32.45p 27.50p 27.75p 5445654
19/10/2020 28.25p 29.50p 26.55p 29.20p 3345508
16/10/2020 26.25p 28.90p 26.25p 28.00p 3275993
15/10/2020 26.25p 26.50p 24.50p 26.25p 1876270
14/10/2020 25.25p 27.00p 25.08p 26.50p 2290682
13/10/2020 25.25p 25.50p 24.00p 25.40p 1211813
12/10/2020 23.50p 25.50p 23.00p 25.25p 2990025
09/10/2020 23.00p 24.95p 23.00p 23.50p 2721306
08/10/2020 21.00p 23.50p 20.50p 23.00p 2595645
07/10/2020 21.75p 22.00p 20.60p 21.00p 1749098
06/10/2020 22.00p 22.50p 21.10p 21.75p 2090067
05/10/2020 20.25p 23.50p 20.00p 22.50p 4122599
02/10/2020 19.25p 20.50p 19.23p 20.25p 2541381
01/10/2020 19.35p 20.50p 19.03p 19.25p 3143750
30/09/2020 18.38p 19.50p 17.55p 19.50p 4532258
29/09/2020 18.75p 19.00p 17.50p 18.38p 1835221
28/09/2020 18.13p 19.50p 17.50p 18.70p 3096584
25/09/2020 16.25p 17.50p 15.94p 17.13p 2263720
24/09/2020 18.85p 19.39p 16.16p 16.30p 6242410
23/09/2020 14.75p 19.50p 14.26p 18.75p 7739456
22/09/2020 15.00p 15.40p 14.50p 14.75p 1332934
21/09/2020 15.25p 15.97p 14.50p 14.85p 2377531
18/09/2020 14.70p 15.50p 14.70p 15.25p 2712294
17/09/2020 14.85p 15.00p 14.11p 14.70p 929692
16/09/2020 14.40p 15.00p 14.40p 14.85p 1501058
15/09/2020 14.00p 14.50p 13.94p 14.40p 1260955
14/09/2020 14.13p 14.50p 13.91p 14.00p 1319160
11/09/2020 13.63p 14.50p 13.52p 14.13p 1351314
10/09/2020 13.58p 13.75p 13.50p 13.63p 935189
09/09/2020 13.88p 13.96p 13.40p 13.58p 1524019
08/09/2020 14.23p 14.34p 13.75p 13.88p 1380560
07/09/2020 14.50p 14.68p 13.90p 14.23p 1244458
04/09/2020 14.62p 14.67p 14.00p 14.50p 1147578
03/09/2020 14.80p 15.00p 14.50p 14.50p 1350189
02/09/2020 15.20p 15.50p 14.62p 14.80p 1728573
01/09/2020 15.03p 16.40p 14.80p 15.20p 2856290
31/08/2020 14.15p 15.35p 14.15p 15.35p 5375321
28/08/2020 14.15p 15.35p 14.15p 15.35p 5771611
27/08/2020 13.75p 14.80p 13.60p 14.15p 3184831
26/08/2020 13.10p 13.80p 13.00p 13.70p 2658686
25/08/2020 12.85p 13.14p 12.70p 13.10p 1024364
24/08/2020 13.00p 13.96p 12.65p 13.00p 1219672
21/08/2020 12.98p 13.20p 12.75p 12.98p 1011161
20/08/2020 12.95p 13.09p 12.73p 12.98p 936147
19/08/2020 13.20p 13.40p 12.75p 12.95p 1039135
18/08/2020 13.12p 13.40p 13.00p 13.20p 1422973
17/08/2020 13.25p 13.50p 13.00p 13.50p 1413473
14/08/2020 13.65p 13.65p 13.03p 13.30p 1235058
13/08/2020 13.75p 13.90p 13.31p 13.65p 475198
12/08/2020 14.25p 14.25p 13.40p 13.75p 1589055
11/08/2020 14.15p 14.25p 13.62p 14.13p 1628355
10/08/2020 14.25p 14.97p 13.82p 14.20p 3326768
07/08/2020 12.70p 13.90p 12.64p 13.43p 2511465
06/08/2020 12.75p 12.99p 12.62p 12.70p 1470813
05/08/2020 13.00p 13.05p 12.70p 12.75p 911323
04/08/2020 13.10p 13.93p 12.71p 13.00p 1475429
03/08/2020 12.90p 13.00p 12.70p 12.70p 1232924
31/07/2020 12.90p 13.00p 12.80p 12.90p 1256209
30/07/2020 12.95p 13.00p 12.71p 12.90p 930507
29/07/2020 13.25p 13.50p 12.80p 13.00p 1644459
28/07/2020 13.35p 15.00p 12.83p 13.25p 6615127
27/07/2020 12.58p 13.00p 12.26p 12.85p 1753659
24/07/2020 12.70p 12.80p 12.32p 12.58p 1971327
23/07/2020 13.15p 13.15p 12.63p 13.00p 1104614
22/07/2020 13.05p 13.18p 12.90p 13.15p 1176456
21/07/2020 13.05p 13.10p 12.72p 13.05p 2426215
20/07/2020 12.65p 13.10p 12.60p 13.05p 2627315
17/07/2020 13.10p 13.20p 12.50p 12.65p 2008117
16/07/2020 12.90p 13.40p 12.87p 13.10p 1587237
15/07/2020 13.85p 14.00p 12.80p 12.90p 2980943
14/07/2020 14.13p 15.00p 13.80p 13.80p 3604604
13/07/2020 12.50p 14.29p 12.50p 14.15p 4831388
10/07/2020 11.70p 12.60p 11.50p 12.50p 3802788
09/07/2020 11.90p 12.20p 11.70p 11.75p 1581357
08/07/2020 11.35p 12.25p 11.26p 12.00p 3236436
07/07/2020 11.75p 11.75p 11.16p 11.35p 3022496
06/07/2020 11.70p 11.74p 11.33p 11.50p 2116739
03/07/2020 11.80p 11.81p 11.50p 11.70p 1503331

*Close Price adjusted for both dividends and splits