Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/10/2015 24.00p 24.74p 23.65p 24.25p 20720
12/10/2015 23.50p 25.00p 23.00p 24.00p 205547
09/10/2015 23.50p 24.40p 22.80p 23.50p 45126
08/10/2015 23.50p 23.50p 23.40p 23.50p 11700
07/10/2015 23.50p 24.25p 23.40p 23.50p 33603
06/10/2015 23.00p 23.88p 23.00p 23.50p 31671
05/10/2015 22.00p 23.40p 22.00p 23.00p 112741
02/10/2015 22.00p 22.00p 22.00p 22.00p 0
01/10/2015 22.50p 22.50p 22.00p 22.00p 0
30/09/2015 22.50p 22.50p 21.63p 22.50p 4797
29/09/2015 22.50p 22.85p 21.60p 22.50p 28236
28/09/2015 22.75p 22.75p 21.65p 22.50p 6450
25/09/2015 22.75p 23.35p 22.15p 22.75p 134723
24/09/2015 23.25p 23.32p 22.75p 22.75p 2000
23/09/2015 23.50p 23.59p 23.25p 23.50p 30597
22/09/2015 25.00p 25.44p 23.50p 23.50p 100550
21/09/2015 23.50p 26.44p 23.50p 25.50p 58479
18/09/2015 23.00p 24.45p 23.00p 23.50p 57603
17/09/2015 23.00p 23.78p 23.00p 23.00p 10000
16/09/2015 23.00p 23.40p 23.00p 23.00p 5929
15/09/2015 23.00p 23.00p 23.00p 23.00p 0
14/09/2015 23.00p 23.00p 22.42p 23.00p 412
11/09/2015 23.00p 23.00p 22.42p 23.00p 4042
10/09/2015 23.00p 23.00p 23.00p 23.00p 0
09/09/2015 23.00p 23.78p 23.00p 23.00p 10000
08/09/2015 23.00p 23.00p 23.00p 23.00p 0
07/09/2015 23.25p 23.78p 23.00p 23.00p 413
04/09/2015 23.25p 23.84p 23.25p 23.25p 2066
03/09/2015 23.50p 23.50p 22.67p 23.25p 44006
02/09/2015 22.50p 23.90p 22.50p 23.50p 35767
01/09/2015 22.00p 23.00p 21.90p 22.50p 52320
28/08/2015 22.00p 22.18p 21.30p 22.00p 27170
27/08/2015 22.00p 22.00p 21.00p 22.00p 9524
26/08/2015 22.25p 22.38p 21.60p 22.00p 11557
25/08/2015 22.00p 22.60p 21.00p 22.25p 61352
24/08/2015 22.00p 22.48p 22.00p 22.00p 1123
21/08/2015 23.00p 23.00p 21.90p 22.25p 44444
20/08/2015 22.75p 23.44p 22.75p 23.00p 21268
19/08/2015 23.75p 23.75p 22.10p 23.00p 35753
18/08/2015 23.00p 24.34p 23.00p 23.75p 71720
17/08/2015 22.00p 23.77p 22.00p 23.00p 62897
14/08/2015 22.00p 22.61p 21.28p 22.00p 62782
13/08/2015 20.50p 22.78p 20.45p 22.00p 179099
12/08/2015 20.00p 20.30p 20.00p 20.00p 10000
11/08/2015 20.00p 20.40p 20.00p 20.00p 4857
10/08/2015 20.00p 20.00p 20.00p 20.00p 0
07/08/2015 20.00p 20.00p 20.00p 20.00p 0
06/08/2015 20.50p 20.50p 19.52p 20.00p 5000
05/08/2015 20.50p 20.50p 19.52p 20.25p 5147
04/08/2015 20.50p 20.70p 20.50p 20.50p 10828
03/08/2015 20.50p 20.50p 20.50p 20.50p 0
31/07/2015 20.50p 20.50p 20.50p 20.50p 0
30/07/2015 20.75p 20.75p 20.15p 20.50p 18496
29/07/2015 20.75p 20.75p 20.75p 20.75p 0
28/07/2015 21.00p 21.00p 20.75p 20.75p 7000
27/07/2015 21.00p 21.00p 21.00p 21.00p 0
24/07/2015 21.00p 21.00p 21.00p 21.00p 0
23/07/2015 21.00p 21.38p 20.30p 21.00p 22000
22/07/2015 21.00p 21.00p 20.30p 21.00p 10000
21/07/2015 21.00p 21.25p 21.00p 21.00p 8750
20/07/2015 21.00p 21.00p 21.00p 21.00p 0
17/07/2015 21.00p 21.00p 21.00p 21.00p 0
16/07/2015 21.00p 21.00p 21.00p 21.00p 0
15/07/2015 21.00p 21.00p 20.30p 21.00p 10000
14/07/2015 19.75p 21.00p 19.75p 21.00p 60000
13/07/2015 19.50p 19.75p 19.50p 19.75p 0
10/07/2015 19.50p 19.50p 19.50p 19.50p 0
09/07/2015 19.50p 19.90p 19.50p 19.50p 20000
08/07/2015 20.00p 20.00p 19.10p 19.50p 68220
07/07/2015 20.00p 20.24p 20.00p 20.00p 15000
06/07/2015 20.00p 20.00p 19.60p 20.00p 21122
03/07/2015 19.75p 20.00p 19.75p 20.00p 0
02/07/2015 19.75p 20.11p 19.75p 19.75p 3530
01/07/2015 19.75p 20.24p 19.60p 19.75p 48444
30/06/2015 20.00p 20.23p 19.50p 19.75p 47439
29/06/2015 20.00p 20.66p 19.34p 20.00p 65158
26/06/2015 21.00p 21.00p 20.00p 20.00p 27000
25/06/2015 21.00p 21.00p 21.00p 21.00p 0
24/06/2015 21.00p 21.00p 21.00p 21.00p 23500
23/06/2015 21.00p 21.00p 21.00p 21.00p 0
22/06/2015 21.00p 21.00p 20.00p 21.00p 14048
19/06/2015 21.00p 21.10p 20.09p 21.00p 47954
18/06/2015 21.00p 21.00p 21.00p 21.00p 0
17/06/2015 22.00p 22.00p 20.02p 21.00p 104757
16/06/2015 22.00p 22.00p 20.53p 22.00p 11000
15/06/2015 22.00p 22.00p 21.00p 22.00p 46856
12/06/2015 22.00p 22.00p 22.00p 22.00p 0
11/06/2015 22.75p 23.69p 20.60p 22.00p 116233
10/06/2015 21.50p 23.39p 19.60p 22.75p 167088
09/06/2015 21.50p 21.50p 20.31p 21.50p 23988
08/06/2015 21.50p 21.50p 20.50p 21.50p 29783
05/06/2015 21.00p 21.50p 20.31p 21.50p 23061
04/06/2015 20.50p 21.40p 20.50p 21.00p 49920
03/06/2015 20.00p 20.85p 20.00p 20.50p 6381
02/06/2015 20.00p 20.30p 19.90p 20.00p 102000
01/06/2015 20.00p 20.00p 19.70p 20.00p 80736
29/05/2015 20.00p 20.00p 19.50p 19.50p 0
28/05/2015 20.00p 20.00p 20.00p 20.00p 0
27/05/2015 20.00p 20.00p 19.55p 20.00p 30000
26/05/2015 19.50p 20.15p 18.60p 20.00p 126626
22/05/2015 20.87p 21.14p 18.60p 19.50p 16988
21/05/2015 20.63p 20.63p 20.54p 20.63p 5000
20/05/2015 20.87p 20.93p 20.26p 20.63p 112961
19/05/2015 21.00p 21.76p 20.25p 20.63p 388043
18/05/2015 21.00p 21.00p 20.80p 21.00p 50073
15/05/2015 21.00p 21.00p 21.00p 21.00p 0
14/05/2015 21.00p 21.56p 21.00p 21.00p 40617
13/05/2015 21.00p 21.56p 21.00p 21.00p 44540
12/05/2015 21.00p 21.55p 21.00p 21.00p 6561
11/05/2015 21.00p 21.66p 21.00p 21.00p 32295
08/05/2015 21.00p 21.86p 20.00p 21.00p 191287
07/05/2015 21.00p 21.45p 21.00p 21.00p 4289
06/05/2015 21.00p 21.00p 21.00p 21.00p 0
05/05/2015 21.00p 21.50p 21.00p 21.00p 71500
01/05/2015 21.00p 21.00p 21.00p 21.00p 0
30/04/2015 21.00p 21.45p 20.30p 21.00p 115883
29/04/2015 21.00p 21.00p 20.58p 21.00p 7768
28/04/2015 21.00p 21.00p 21.00p 21.00p 0
27/04/2015 21.00p 21.00p 20.52p 21.00p 5278
24/04/2015 21.00p 21.00p 21.00p 21.00p 0
23/04/2015 21.00p 21.00p 21.00p 21.00p 0
22/04/2015 21.00p 21.48p 21.00p 21.00p 2361
21/04/2015 21.00p 21.00p 21.00p 21.00p 0
20/04/2015 21.50p 21.80p 21.00p 21.00p 45000
17/04/2015 21.50p 21.50p 20.94p 21.50p 23875
16/04/2015 21.50p 21.50p 21.50p 21.50p 0
15/04/2015 21.50p 21.50p 21.50p 21.50p 0
14/04/2015 21.50p 21.50p 21.50p 21.50p 0
13/04/2015 21.25p 21.90p 21.25p 21.50p 30524
10/04/2015 21.00p 21.25p 20.50p 21.25p 3845
09/04/2015 21.50p 21.70p 21.00p 21.00p 22983
08/04/2015 22.00p 22.00p 21.11p 21.50p 11894
07/04/2015 22.00p 22.00p 22.00p 22.00p 0
02/04/2015 23.00p 23.00p 22.00p 22.00p 20000
01/04/2015 23.00p 23.00p 23.00p 23.00p 50000
31/03/2015 23.00p 23.24p 23.00p 23.00p 12855
30/03/2015 22.00p 24.12p 22.00p 23.00p 230826
27/03/2015 21.25p 21.25p 21.25p 21.25p 0
26/03/2015 21.25p 21.25p 21.25p 21.25p 0
25/03/2015 19.50p 21.25p 19.50p 21.25p 314553
24/03/2015 20.00p 20.00p 19.05p 19.50p 29567
23/03/2015 20.00p 20.00p 20.00p 20.00p 0
20/03/2015 22.00p 22.00p 19.00p 20.00p 66375
19/03/2015 22.00p 22.00p 21.10p 22.00p 3921
18/03/2015 22.00p 22.00p 22.00p 22.00p 0
17/03/2015 22.00p 22.00p 22.00p 22.00p 0
16/03/2015 21.00p 22.00p 21.00p 22.00p 20500
13/03/2015 23.25p 23.25p 22.50p 22.50p 0
12/03/2015 23.25p 23.25p 23.25p 23.25p 0
11/03/2015 23.25p 23.25p 22.50p 23.25p 3000
10/03/2015 23.25p 23.25p 23.25p 23.25p 0
09/03/2015 23.25p 23.25p 22.60p 23.25p 10000
06/03/2015 23.00p 23.40p 23.00p 23.25p 66000
05/03/2015 23.00p 23.48p 23.00p 23.00p 47806
04/03/2015 23.50p 23.50p 22.00p 23.00p 133343
03/03/2015 24.00p 24.30p 23.11p 23.50p 37000
02/03/2015 23.00p 24.00p 23.00p 24.00p 40536
27/02/2015 23.00p 23.00p 23.00p 23.00p 0
26/02/2015 23.00p 23.00p 23.00p 23.00p 0
25/02/2015 22.75p 23.30p 22.75p 23.00p 7000
24/02/2015 21.50p 23.00p 21.50p 22.75p 13000
23/02/2015 21.50p 21.80p 20.18p 21.50p 36312
20/02/2015 22.75p 22.75p 21.00p 21.50p 38100
19/02/2015 23.00p 23.00p 22.00p 22.75p 10000
18/02/2015 23.00p 23.44p 23.00p 23.00p 5000
17/02/2015 23.00p 23.00p 23.00p 23.00p 0
16/02/2015 23.00p 23.00p 22.11p 23.00p 10000
13/02/2015 23.75p 23.75p 22.10p 23.00p 6500
12/02/2015 23.75p 23.75p 23.00p 23.75p 56327
11/02/2015 23.75p 23.75p 23.45p 23.75p 5000
10/02/2015 23.75p 24.73p 23.30p 23.75p 32361
09/02/2015 23.75p 24.74p 23.26p 23.75p 32500
06/02/2015 23.75p 23.75p 23.10p 23.75p 4500
05/02/2015 23.75p 24.40p 23.75p 23.75p 33000
04/02/2015 23.75p 23.75p 23.75p 23.75p 0
03/02/2015 23.75p 23.75p 23.75p 23.75p 0
02/02/2015 23.50p 23.95p 23.50p 23.75p 22500
30/01/2015 24.00p 24.00p 23.20p 23.50p 28939
29/01/2015 24.25p 24.74p 23.50p 24.00p 17287
28/01/2015 25.25p 25.25p 24.25p 24.25p 59177
27/01/2015 25.50p 25.89p 24.45p 25.25p 85168
26/01/2015 25.25p 27.00p 24.49p 25.50p 107716
23/01/2015 25.00p 26.08p 24.04p 25.25p 113171
22/01/2015 23.75p 25.80p 23.75p 25.00p 31854
21/01/2015 21.75p 25.08p 21.75p 23.75p 58832
20/01/2015 20.25p 22.90p 20.25p 21.75p 60712
19/01/2015 20.25p 21.38p 19.76p 20.25p 46181
16/01/2015 20.25p 21.25p 19.70p 20.25p 25900
15/01/2015 21.25p 21.25p 19.18p 20.25p 98388
14/01/2015 22.75p 22.75p 21.20p 21.25p 62168
13/01/2015 22.00p 23.90p 22.00p 22.75p 67356
12/01/2015 21.25p 23.24p 21.25p 22.00p 52592
09/01/2015 18.75p 21.38p 18.75p 21.25p 141590
08/01/2015 18.75p 19.85p 17.50p 18.75p 160706
07/01/2015 18.75p 18.75p 18.57p 18.75p 30000
06/01/2015 18.75p 19.28p 18.00p 18.75p 127638
05/01/2015 17.50p 19.90p 17.50p 18.75p 591151
02/01/2015 17.25p 18.00p 17.25p 17.50p 8263
31/12/2014 17.00p 17.96p 17.00p 17.25p 10000
30/12/2014 17.00p 17.00p 17.00p 17.00p 0

*Close Price adjusted for both dividends and splits