Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/02/2018 8.75p 9.10p 8.75p 9.10p 97500
23/02/2018 8.75p 8.83p 8.55p 8.75p 54267
22/02/2018 8.75p 8.75p 8.75p 8.75p 0
21/02/2018 9.10p 9.10p 8.50p 8.75p 40000
20/02/2018 9.60p 9.60p 8.75p 9.10p 162433
19/02/2018 9.60p 9.60p 9.60p 9.60p 0
16/02/2018 9.60p 9.60p 9.60p 9.60p 0
15/02/2018 9.75p 9.75p 9.60p 9.60p 100000
14/02/2018 9.75p 9.75p 9.75p 9.75p 0
13/02/2018 9.75p 9.75p 9.75p 9.75p 0
12/02/2018 9.60p 9.75p 9.60p 9.75p 0
09/02/2018 9.60p 9.60p 9.28p 9.60p 10000
08/02/2018 9.75p 9.75p 9.75p 9.75p 0
07/02/2018 9.80p 9.88p 9.75p 9.75p 50000
06/02/2018 10.50p 10.50p 9.60p 9.80p 42513
05/02/2018 11.00p 10.75p 10.75p 10.75p 0
02/02/2018 11.00p 10.75p 10.75p 10.75p 100000
01/02/2018 10.75p 10.85p 10.75p 10.75p 0
31/01/2018 10.85p 10.85p 10.85p 10.85p 25000
30/01/2018 11.10p 11.10p 10.85p 10.85p 0
29/01/2018 11.10p 11.10p 11.10p 11.10p 0
26/01/2018 11.10p 11.10p 10.50p 11.10p 49000
25/01/2018 11.10p 11.10p 10.71p 11.10p 55745
24/01/2018 11.10p 11.10p 10.70p 11.10p 10000
23/01/2018 11.10p 11.10p 11.10p 11.10p 0
22/01/2018 11.10p 11.10p 10.70p 11.10p 20000
19/01/2018 11.25p 11.50p 10.70p 11.50p 83390
18/01/2018 11.25p 11.25p 11.00p 11.25p 27478
17/01/2018 11.25p 11.25p 11.25p 11.25p 0
16/01/2018 11.25p 11.25p 11.25p 11.25p 0
15/01/2018 11.25p 11.25p 11.25p 11.25p 0
12/01/2018 11.25p 11.25p 11.22p 11.25p 600
11/01/2018 11.25p 11.25p 11.25p 11.25p 100000
10/01/2018 11.25p 11.25p 11.25p 11.25p 0
09/01/2018 11.25p 11.25p 11.25p 11.25p 65000
08/01/2018 11.35p 11.35p 11.00p 11.25p 67363
05/01/2018 11.35p 11.35p 11.25p 11.35p 50000
04/01/2018 11.35p 11.35p 11.25p 11.35p 200000
03/01/2018 11.35p 11.35p 11.35p 11.35p 10000
02/01/2018 11.25p 11.35p 11.20p 11.35p 36273
29/12/2017 11.50p 11.50p 11.25p 11.50p 5000
28/12/2017 11.50p 11.63p 11.50p 11.50p 7000
27/12/2017 12.00p 12.00p 11.00p 11.50p 29000
22/12/2017 12.13p 12.13p 12.13p 12.13p 0
21/12/2017 12.13p 12.13p 11.75p 12.13p 10000
20/12/2017 12.13p 12.13p 11.75p 12.13p 2134
19/12/2017 12.13p 12.13p 11.75p 12.13p 29017
18/12/2017 12.13p 12.50p 11.75p 12.13p 7125
15/12/2017 12.13p 12.13p 12.13p 12.13p 0
14/12/2017 12.13p 12.13p 12.13p 12.13p -17500
13/12/2017 12.13p 12.13p 11.75p 12.13p 17500
12/12/2017 12.13p 12.13p 11.75p 12.13p 710
11/12/2017 12.25p 12.25p 11.75p 12.13p 3454
08/12/2017 12.25p 12.25p 12.25p 12.25p 0
07/12/2017 12.25p 12.25p 12.13p 12.25p 0
06/12/2017 12.13p 12.20p 12.13p 12.13p 50000
05/12/2017 12.25p 12.25p 11.75p 12.13p 10000
04/12/2017 12.50p 12.50p 12.00p 12.25p 90000
01/12/2017 12.50p 12.50p 12.50p 12.50p 0
30/11/2017 12.75p 12.75p 12.50p 12.50p 10000
29/11/2017 12.75p 12.75p 12.75p 12.75p 0
28/11/2017 13.00p 12.75p 12.75p 12.75p 0
27/11/2017 13.00p 13.00p 12.65p 12.75p 4053
24/11/2017 12.75p 13.00p 12.75p 13.00p 26936
23/11/2017 12.75p 12.75p 12.75p 12.75p 0
22/11/2017 13.25p 13.25p 12.60p 12.75p 40130
21/11/2017 13.25p 13.35p 13.25p 13.25p 1723
20/11/2017 13.50p 13.63p 13.00p 13.25p 81526
17/11/2017 13.50p 13.50p 13.50p 13.50p 0
16/11/2017 13.50p 13.50p 13.00p 13.50p 0
15/11/2017 14.00p 14.00p 13.00p 13.00p 100710
14/11/2017 14.50p 14.50p 13.65p 14.00p 100000
13/11/2017 14.75p 14.75p 14.00p 14.50p 75018
10/11/2017 15.00p 15.25p 14.62p 14.75p 76229
09/11/2017 15.00p 15.40p 14.60p 15.00p 95000
08/11/2017 15.00p 15.25p 14.50p 15.00p 39651
07/11/2017 15.00p 15.00p 14.50p 15.00p 5500
06/11/2017 15.00p 15.25p 15.00p 15.00p 13960
03/11/2017 14.75p 15.06p 14.60p 15.00p 72000
02/11/2017 15.25p 15.43p 14.88p 14.88p 177353
01/11/2017 14.75p 15.90p 14.75p 15.25p 203029
31/10/2017 14.25p 14.90p 14.25p 14.62p 10745
30/10/2017 14.00p 14.47p 14.00p 14.25p 8387
27/10/2017 13.25p 14.47p 13.25p 14.25p 115691
26/10/2017 13.25p 13.49p 13.25p 13.25p 14000
25/10/2017 12.88p 13.00p 12.88p 13.00p 12000
24/10/2017 12.75p 13.00p 12.75p 12.88p 43235
23/10/2017 13.00p 13.40p 12.63p 12.75p 54644
20/10/2017 13.25p 13.47p 13.00p 13.00p 3400
19/10/2017 13.75p 13.75p 13.25p 13.25p 7812
18/10/2017 14.00p 14.00p 13.61p 13.75p 7336
17/10/2017 14.13p 14.35p 14.00p 14.00p 90000
16/10/2017 14.13p 14.35p 14.13p 14.13p 5400
13/10/2017 14.13p 14.13p 14.13p 14.13p 20000
12/10/2017 14.13p 14.13p 14.13p 14.13p 0
11/10/2017 14.13p 14.13p 14.13p 14.13p 0
10/10/2017 14.13p 14.13p 14.13p 14.13p 0
09/10/2017 13.00p 14.13p 13.00p 14.13p 173647
06/10/2017 13.00p 13.00p 13.00p 13.00p 0
05/10/2017 13.00p 13.00p 13.00p 13.00p 0
04/10/2017 12.63p 13.00p 12.63p 13.00p 177000
03/10/2017 12.63p 12.63p 12.63p 12.63p 0
02/10/2017 12.63p 12.63p 12.63p 12.63p 0
29/09/2017 12.63p 12.63p 12.63p 12.63p 245189
28/09/2017 12.63p 12.63p 12.38p 12.63p 100745
27/09/2017 12.38p 12.38p 12.38p 12.38p 0
26/09/2017 12.63p 12.38p 12.38p 12.38p 0
25/09/2017 12.63p 12.38p 12.38p 12.38p 0
22/09/2017 12.38p 12.38p 12.38p 12.38p 0
21/09/2017 12.63p 12.63p 12.38p 12.38p 7984
20/09/2017 12.63p 12.63p 12.63p 12.63p 50000
19/09/2017 12.63p 12.63p 12.63p 12.63p 186000
18/09/2017 12.50p 12.63p 12.50p 12.63p 60000
15/09/2017 12.50p 12.50p 12.50p 12.50p 120000
14/09/2017 12.50p 12.50p 12.50p 12.50p 161181
13/09/2017 12.50p 12.50p 12.50p 12.50p 16000
12/09/2017 14.00p 14.00p 12.50p 12.50p 208241
11/09/2017 14.00p 14.00p 14.00p 14.00p 0
08/09/2017 13.63p 14.00p 13.63p 14.00p 0
07/09/2017 13.63p 13.63p 13.63p 13.63p 0
06/09/2017 14.00p 14.00p 13.63p 13.63p 25931
05/09/2017 14.25p 14.25p 14.00p 14.00p 16858
04/09/2017 15.00p 15.00p 14.25p 14.25p 196123
01/09/2017 15.00p 15.00p 15.00p 15.00p 0
31/08/2017 15.00p 15.00p 15.00p 15.00p 3649
30/08/2017 15.00p 15.00p 15.00p 15.00p 0
29/08/2017 15.00p 15.00p 15.00p 15.00p 15000
25/08/2017 15.00p 15.00p 15.00p 15.00p 0
24/08/2017 15.00p 15.00p 15.00p 15.00p 10000
23/08/2017 13.75p 15.50p 13.75p 15.00p 272090
22/08/2017 13.75p 13.75p 13.75p 13.75p 15714
21/08/2017 13.63p 13.75p 13.63p 13.75p 2500
18/08/2017 13.63p 13.63p 13.63p 13.63p 0
17/08/2017 13.50p 13.63p 13.50p 13.63p 18416
16/08/2017 13.50p 13.50p 13.50p 13.50p 52282
15/08/2017 13.50p 13.50p 13.50p 13.50p 50000
14/08/2017 13.50p 13.50p 13.50p 13.50p 12532
11/08/2017 13.50p 13.50p 13.50p 13.50p 0
10/08/2017 13.50p 13.50p 13.50p 13.50p 1000
09/08/2017 13.50p 13.50p 13.50p 13.50p 0
08/08/2017 13.50p 13.50p 13.50p 13.50p 30000
07/08/2017 13.50p 13.50p 13.50p 13.50p 1492
04/08/2017 13.50p 13.50p 13.50p 13.50p 2500
03/08/2017 13.50p 13.50p 13.50p 13.50p 114500
02/08/2017 13.50p 13.50p 13.50p 13.50p 0
01/08/2017 13.50p 13.50p 13.50p 13.50p 6500
31/07/2017 13.75p 13.75p 13.50p 13.50p 40000
28/07/2017 13.75p 13.75p 13.75p 13.75p 25000
27/07/2017 13.75p 13.75p 13.75p 13.75p 19900
26/07/2017 13.75p 13.75p 13.75p 13.75p 2000
25/07/2017 13.75p 13.75p 13.75p 13.75p 2523
24/07/2017 13.75p 13.75p 13.75p 13.75p 0
21/07/2017 13.75p 13.75p 13.63p 13.75p 119884
20/07/2017 15.00p 15.00p 13.50p 13.63p 343443
19/07/2017 15.00p 15.00p 15.00p 15.00p 0
18/07/2017 15.00p 15.00p 15.00p 15.00p 0
17/07/2017 15.50p 15.50p 15.00p 15.00p 0
14/07/2017 15.50p 15.50p 15.50p 15.50p 50000
13/07/2017 15.50p 15.50p 15.50p 15.50p 0
12/07/2017 15.50p 15.50p 15.50p 15.50p 30000
11/07/2017 15.50p 15.50p 15.50p 15.50p 76400
10/07/2017 15.50p 15.50p 15.50p 15.50p 15000
07/07/2017 15.50p 15.50p 15.50p 15.50p 7199
06/07/2017 14.75p 15.50p 14.75p 15.50p 100189
05/07/2017 14.00p 14.75p 14.00p 14.75p 50000
04/07/2017 14.00p 14.00p 14.00p 14.00p 2800
03/07/2017 13.75p 13.75p 13.75p 13.75p 0
30/06/2017 13.75p 13.75p 13.75p 13.75p 120000
29/06/2017 13.75p 13.75p 13.75p 13.75p 1567
28/06/2017 13.75p 13.75p 13.75p 13.75p 11000
27/06/2017 13.75p 13.75p 13.75p 13.75p 4000
26/06/2017 13.75p 13.75p 13.75p 13.75p 3000
23/06/2017 13.75p 13.75p 13.75p 13.75p 0
22/06/2017 13.75p 13.75p 13.75p 13.75p 0
21/06/2017 13.75p 13.75p 13.75p 13.75p 0
20/06/2017 14.00p 14.00p 13.75p 13.75p 0
19/06/2017 14.00p 14.00p 14.00p 14.00p 0
16/06/2017 14.00p 14.00p 13.70p 14.00p 12828
15/06/2017 14.00p 14.00p 14.00p 14.00p 0
14/06/2017 14.00p 14.00p 13.00p 14.00p 10005
13/06/2017 14.00p 14.00p 14.00p 14.00p 0
12/06/2017 14.00p 14.00p 14.00p 14.00p 0
09/06/2017 14.00p 14.00p 13.80p 14.00p 1000
08/06/2017 14.00p 14.50p 14.00p 14.00p 5500
07/06/2017 14.00p 14.00p 13.50p 14.00p 78327
06/06/2017 14.00p 14.00p 13.50p 14.00p 40503
05/06/2017 13.75p 14.20p 13.75p 14.00p 56955
02/06/2017 14.75p 14.75p 13.50p 13.75p 313996
01/06/2017 14.88p 14.88p 14.50p 14.75p 9219
31/05/2017 14.88p 15.00p 14.75p 14.88p 27200
30/05/2017 14.88p 14.88p 14.75p 14.88p 15000
26/05/2017 14.88p 14.97p 14.75p 14.88p 30000
25/05/2017 14.88p 15.00p 14.76p 14.88p 144500
24/05/2017 14.88p 14.99p 14.88p 14.88p 7901
23/05/2017 15.25p 15.25p 14.55p 14.88p 295698
22/05/2017 15.75p 15.75p 15.10p 15.25p 91369
19/05/2017 15.75p 15.75p 15.25p 15.75p 60566
18/05/2017 15.75p 15.75p 15.50p 15.75p 24166
17/05/2017 15.75p 15.75p 15.50p 15.75p 89345
16/05/2017 15.75p 15.98p 15.50p 15.75p 340748

*Close Price adjusted for both dividends and splits