Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/09/2019 6.00p 6.29p 6.00p 6.20p 1385252
25/09/2019 6.25p 6.25p 6.00p 6.00p 333791
24/09/2019 6.40p 6.50p 6.30p 6.40p 115872
23/09/2019 6.50p 6.50p 6.30p 6.40p 196961
20/09/2019 6.35p 6.50p 6.35p 6.40p 214518
19/09/2019 6.35p 6.50p 6.20p 6.35p 570148
18/09/2019 6.40p 6.43p 6.30p 6.35p 324883
17/09/2019 6.65p 6.69p 6.31p 6.40p 482736
16/09/2019 6.65p 6.70p 6.50p 6.65p 196867
13/09/2019 6.65p 6.72p 6.55p 6.65p 208205
12/09/2019 6.70p 6.70p 6.50p 6.65p 124933
11/09/2019 6.70p 6.75p 6.55p 6.65p 178987
10/09/2019 6.15p 6.77p 6.15p 6.65p 365000
09/09/2019 6.20p 6.30p 6.20p 6.25p 170465
06/09/2019 6.08p 6.30p 6.08p 6.20p 554529
05/09/2019 6.00p 6.20p 5.94p 6.08p 196708
04/09/2019 6.05p 6.07p 5.91p 6.00p 532055
03/09/2019 5.90p 6.18p 5.86p 6.05p 383031
02/09/2019 5.85p 5.95p 5.81p 5.90p 257748
30/08/2019 6.05p 6.05p 5.80p 5.90p 256476
29/08/2019 6.05p 6.05p 6.00p 6.05p 316335
28/08/2019 6.05p 6.05p 6.00p 6.05p 245216
27/08/2019 6.10p 6.10p 5.90p 6.05p 196976
23/08/2019 6.20p 6.20p 6.00p 6.10p 222717
22/08/2019 6.15p 6.20p 6.00p 6.20p 270000
21/08/2019 6.20p 6.20p 6.00p 6.10p 251045
20/08/2019 6.25p 6.25p 6.01p 6.20p 635955
19/08/2019 6.25p 6.25p 6.20p 6.25p 23151
16/08/2019 6.30p 6.30p 6.15p 6.25p 216205
15/08/2019 6.40p 6.40p 6.25p 6.30p 188785
14/08/2019 6.40p 6.40p 6.20p 6.40p 250
13/08/2019 6.40p 6.55p 6.33p 6.40p 233802
12/08/2019 6.40p 6.60p 6.30p 6.60p 151282
09/08/2019 6.40p 6.45p 6.22p 6.40p 195018
08/08/2019 6.45p 6.47p 6.32p 6.40p 275308
07/08/2019 6.40p 6.52p 6.32p 6.45p 390291
06/08/2019 6.60p 6.60p 6.35p 6.40p 432005
05/08/2019 6.70p 6.80p 6.50p 6.60p 620459
02/08/2019 6.70p 6.80p 6.60p 6.70p 347804
01/08/2019 6.65p 6.70p 6.60p 6.70p 169398
31/07/2019 6.45p 6.65p 6.45p 6.65p 441249
30/07/2019 6.80p 6.80p 6.30p 6.45p 1536671
29/07/2019 6.85p 6.85p 6.60p 6.80p 192833
26/07/2019 6.88p 6.90p 6.75p 6.85p 445470
25/07/2019 6.93p 7.00p 6.75p 6.88p 84286
24/07/2019 7.13p 7.13p 6.81p 6.95p 307273
23/07/2019 7.35p 7.35p 7.00p 7.13p 325246
22/07/2019 7.50p 7.59p 7.25p 7.38p 186400
19/07/2019 7.60p 7.70p 7.32p 7.70p 307291
18/07/2019 7.60p 7.70p 7.56p 7.70p 62926
17/07/2019 7.80p 7.90p 7.50p 7.60p 573127
16/07/2019 8.00p 8.00p 7.73p 7.80p 341310
15/07/2019 8.00p 8.04p 7.92p 8.00p 505748
12/07/2019 7.38p 8.15p 7.38p 7.95p 1352482
11/07/2019 7.35p 7.46p 7.26p 7.38p 756761
10/07/2019 7.35p 7.45p 7.22p 7.35p 1041200
09/07/2019 7.25p 7.50p 7.22p 7.30p 1021918
08/07/2019 6.80p 7.40p 6.77p 7.25p 1749486
05/07/2019 6.65p 6.78p 6.60p 6.70p 666700
04/07/2019 6.65p 6.77p 6.57p 6.65p 207158
03/07/2019 6.85p 6.85p 6.55p 6.60p 455797
02/07/2019 6.80p 6.90p 6.78p 6.80p 339658
01/07/2019 6.80p 6.89p 6.76p 6.80p 579061
28/06/2019 6.85p 7.00p 6.71p 6.80p 766931
27/06/2019 6.85p 7.00p 6.70p 6.85p 873269
26/06/2019 7.10p 7.13p 6.77p 6.85p 1006770
25/06/2019 6.65p 7.25p 6.65p 7.25p 1004128
24/06/2019 6.15p 7.20p 6.08p 6.65p 2401391
21/06/2019 6.00p 6.20p 6.00p 6.15p 1335487
20/06/2019 6.00p 6.06p 6.00p 6.00p 174252
19/06/2019 5.95p 6.05p 5.95p 6.00p 358833
18/06/2019 5.90p 6.04p 5.80p 5.95p 347616
17/06/2019 6.20p 6.39p 5.86p 5.90p 739632
14/06/2019 5.45p 6.30p 5.45p 6.20p 1175812
13/06/2019 5.30p 5.66p 5.15p 5.45p 643651
12/06/2019 5.00p 5.30p 4.61p 5.30p 1313383
11/06/2019 4.90p 5.55p 4.80p 5.00p 3595590
10/06/2019 2.65p 2.65p 2.65p 2.65p 0
07/06/2019 2.65p 2.65p 2.65p 2.65p 0
06/06/2019 2.65p 2.65p 2.65p 2.65p 0
05/06/2019 2.65p 2.65p 2.65p 2.65p 0
04/06/2019 2.65p 2.65p 2.65p 2.65p 0
03/06/2019 2.65p 2.65p 2.65p 2.65p 0
31/05/2019 2.65p 2.65p 2.65p 2.65p 0
30/05/2019 2.65p 2.65p 2.65p 2.65p 0
29/05/2019 2.65p 2.65p 2.65p 2.65p 0
28/05/2019 2.65p 2.65p 2.65p 2.65p 0
24/05/2019 2.65p 2.65p 2.65p 2.65p 0
23/05/2019 2.65p 2.65p 2.65p 2.65p 0
22/05/2019 2.65p 2.65p 2.65p 2.65p 0
21/05/2019 2.65p 2.65p 2.65p 2.65p 0
20/05/2019 2.65p 2.65p 2.65p 2.65p 0
17/05/2019 2.65p 2.65p 2.65p 2.65p 0
16/05/2019 2.65p 2.65p 2.65p 2.65p 0
15/05/2019 2.65p 2.65p 2.65p 2.65p 0
14/05/2019 2.65p 2.65p 2.65p 2.65p 0
13/05/2019 2.65p 2.65p 2.65p 2.65p 0
10/05/2019 2.65p 2.65p 2.65p 2.65p 0
09/05/2019 2.65p 2.65p 2.53p 2.65p 43526
08/05/2019 2.65p 2.65p 2.65p 2.65p 0
07/05/2019 2.65p 2.65p 2.50p 2.65p 100000
03/05/2019 2.65p 2.65p 2.65p 2.65p 0
02/05/2019 2.65p 2.65p 2.65p 2.65p 0
01/05/2019 2.65p 2.80p 2.50p 2.65p 463322
30/04/2019 2.65p 2.65p 2.65p 2.65p 0
29/04/2019 2.65p 2.65p 2.50p 2.65p 250000
26/04/2019 2.65p 2.65p 2.50p 2.65p 15000
25/04/2019 2.65p 2.65p 2.65p 2.65p 0
24/04/2019 2.55p 2.68p 2.50p 2.65p 298544
23/04/2019 2.55p 2.55p 2.40p 2.55p 176667
18/04/2019 2.55p 2.59p 2.50p 2.55p 508200
17/04/2019 2.55p 2.55p 2.55p 2.55p 0
16/04/2019 2.65p 2.65p 2.43p 2.55p 105018
15/04/2019 2.60p 2.69p 2.50p 2.65p 381298
12/04/2019 2.65p 2.65p 2.60p 2.60p 0
11/04/2019 2.60p 2.60p 2.50p 2.60p 18000
10/04/2019 2.60p 2.60p 2.60p 2.60p 0
09/04/2019 2.60p 2.60p 2.52p 2.60p 89643
08/04/2019 2.55p 2.70p 2.50p 2.60p 62767
05/04/2019 2.55p 2.58p 2.50p 2.55p 100000
04/04/2019 2.70p 2.70p 2.50p 2.55p 268000
03/04/2019 2.75p 2.75p 2.60p 2.70p 19231
02/04/2019 2.75p 2.75p 2.70p 2.75p 10000
01/04/2019 2.75p 2.75p 2.70p 2.75p 1189
29/03/2019 2.75p 2.75p 2.70p 2.75p 15900
28/03/2019 2.80p 2.80p 2.75p 2.75p 0
27/03/2019 2.95p 2.95p 2.80p 2.80p 13000
26/03/2019 2.95p 2.95p 2.82p 2.95p 13073
25/03/2019 2.95p 3.00p 2.95p 2.95p 7741
22/03/2019 2.95p 2.95p 2.80p 2.95p 150000
21/03/2019 3.00p 3.00p 2.95p 2.95p 0
20/03/2019 3.00p 3.13p 3.00p 3.00p 113794
19/03/2019 3.00p 3.00p 3.00p 3.00p 0
18/03/2019 3.00p 3.00p 3.00p 3.00p 0
15/03/2019 3.00p 3.13p 3.00p 3.00p 30000
14/03/2019 3.00p 3.00p 2.84p 3.00p 43502
13/03/2019 3.05p 3.13p 2.86p 3.00p 101022
12/03/2019 2.90p 3.30p 2.90p 3.05p 731518
11/03/2019 2.90p 2.94p 2.90p 2.90p 8066
08/03/2019 2.90p 2.90p 2.82p 2.90p 100000
07/03/2019 2.90p 3.00p 2.90p 2.90p 106666
06/03/2019 2.90p 2.90p 2.90p 2.90p 300000
05/03/2019 2.90p 2.90p 2.90p 2.90p 0
04/03/2019 2.90p 2.90p 2.82p 2.90p 23600
01/03/2019 3.20p 3.20p 2.90p 2.90p 280000
28/02/2019 3.20p 3.20p 3.20p 3.20p 5000
27/02/2019 3.20p 3.23p 3.16p 3.20p 95000
26/02/2019 3.05p 3.29p 3.05p 3.20p 507307
25/02/2019 3.05p 3.13p 2.92p 3.05p 283031
22/02/2019 2.90p 3.07p 2.90p 3.05p 301000
21/02/2019 2.70p 3.50p 2.70p 2.90p 2413091
20/02/2019 2.65p 2.70p 2.65p 2.70p 0
19/02/2019 2.65p 2.70p 2.65p 2.65p 100000
18/02/2019 2.65p 2.65p 2.65p 2.65p 0
15/02/2019 2.75p 2.75p 2.65p 2.65p 0
14/02/2019 2.75p 2.75p 2.75p 2.75p 0
13/02/2019 2.75p 2.75p 2.75p 2.75p 0
12/02/2019 2.75p 2.75p 2.75p 2.75p 0
11/02/2019 2.75p 2.80p 2.72p 2.75p 254078
08/02/2019 2.65p 2.80p 2.56p 2.75p 687706
07/02/2019 2.60p 2.76p 2.60p 2.65p 107394
06/02/2019 2.30p 2.70p 2.30p 2.60p 362301
05/02/2019 2.30p 2.40p 2.23p 2.30p 399305
04/02/2019 2.30p 2.33p 2.30p 2.30p 2144
01/02/2019 2.30p 2.30p 2.26p 2.30p 46671
31/01/2019 2.30p 2.33p 2.30p 2.30p 82254
30/01/2019 2.40p 2.40p 2.30p 2.30p 171483
29/01/2019 2.30p 2.43p 2.27p 2.40p 545975
28/01/2019 2.25p 2.33p 2.03p 2.30p 34000
25/01/2019 1.90p 2.30p 1.90p 2.25p 681695
24/01/2019 1.80p 2.00p 1.80p 1.90p 371351
23/01/2019 1.55p 1.85p 1.53p 1.80p 1332648
22/01/2019 1.55p 1.57p 1.45p 1.55p 196947
21/01/2019 1.75p 1.75p 1.40p 1.55p 532456
18/01/2019 1.80p 1.96p 1.65p 1.75p 1060965
17/01/2019 1.75p 1.80p 1.75p 1.80p 1400
16/01/2019 1.70p 1.85p 1.70p 1.75p 107486
15/01/2019 1.95p 1.95p 1.52p 1.70p 238745
14/01/2019 1.95p 1.95p 1.90p 1.95p 250000
11/01/2019 1.80p 2.00p 1.80p 1.95p 872451
10/01/2019 1.80p 1.80p 1.80p 1.80p 50000
09/01/2019 1.75p 1.80p 1.75p 1.80p 100000
08/01/2019 1.70p 1.75p 1.70p 1.75p 0
07/01/2019 1.70p 1.70p 1.70p 1.70p 0
04/01/2019 1.70p 1.70p 1.70p 1.70p 0
03/01/2019 1.70p 1.70p 1.60p 1.70p 32776
02/01/2019 1.70p 1.70p 1.65p 1.70p 250000
31/12/2018 1.70p 1.70p 1.61p 1.70p 14937
28/12/2018 1.70p 1.70p 1.70p 1.70p 0
27/12/2018 1.70p 1.75p 1.70p 1.70p 0
24/12/2018 1.90p 1.90p 1.70p 1.75p 840000
21/12/2018 1.90p 1.90p 1.81p 1.90p 81579
20/12/2018 1.90p 1.93p 1.90p 1.90p 180000
19/12/2018 1.90p 1.90p 1.80p 1.90p 80000
18/12/2018 1.90p 1.90p 1.80p 1.90p 9000
17/12/2018 1.75p 1.90p 1.70p 1.90p 714563
14/12/2018 1.75p 1.80p 1.61p 1.75p 662404
13/12/2018 1.75p 1.80p 1.71p 1.75p 1103273
12/12/2018 1.89p 1.89p 1.75p 1.75p 783845
11/12/2018 2.25p 2.40p 2.00p 2.01p 1200000

*Close Price adjusted for both dividends and splits