Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/12/2014 17.00p 17.00p 16.50p 17.00p 12000
24/12/2014 17.00p 17.00p 17.00p 17.00p 0
23/12/2014 16.25p 17.60p 16.00p 17.00p 129917
22/12/2014 16.25p 16.25p 14.00p 15.50p 45000
19/12/2014 16.25p 16.35p 16.25p 16.25p 17000
18/12/2014 16.25p 16.25p 16.25p 16.25p 0
17/12/2014 16.50p 16.50p 15.15p 16.25p 25000
16/12/2014 18.00p 18.00p 15.50p 16.50p 50000
15/12/2014 19.25p 19.25p 18.00p 18.00p 8700
12/12/2014 19.25p 20.00p 19.25p 19.25p 0
11/12/2014 20.00p 20.00p 18.50p 19.25p 11998
10/12/2014 20.00p 20.00p 20.00p 20.00p 0
09/12/2014 20.00p 20.00p 20.00p 20.00p 0
08/12/2014 20.00p 20.00p 20.00p 20.00p 0
05/12/2014 20.00p 20.00p 20.00p 20.00p 0
04/12/2014 19.75p 20.00p 19.75p 20.00p 0
03/12/2014 19.75p 19.75p 19.75p 19.75p 0
02/12/2014 20.25p 20.25p 19.75p 19.75p 0
01/12/2014 20.25p 20.95p 19.10p 20.25p 22003
28/11/2014 20.25p 20.25p 19.00p 20.25p 10000
27/11/2014 20.75p 20.75p 19.13p 20.25p 17500
26/11/2014 20.75p 20.75p 20.75p 20.75p 0
25/11/2014 21.50p 21.50p 20.75p 20.75p 0
24/11/2014 21.50p 21.50p 20.00p 21.50p 14200
21/11/2014 21.50p 21.50p 21.50p 21.50p 0
20/11/2014 21.50p 21.50p 21.00p 21.50p 0
19/11/2014 21.00p 21.00p 21.00p 21.00p 0
18/11/2014 21.00p 21.00p 21.00p 21.00p 0
17/11/2014 21.00p 21.00p 21.00p 21.00p 0
14/11/2014 21.00p 21.00p 21.00p 21.00p 4696
13/11/2014 21.00p 21.00p 21.00p 21.00p 3600
12/11/2014 21.00p 21.00p 21.00p 21.00p 0
11/11/2014 20.50p 21.29p 20.10p 21.00p 57955
10/11/2014 19.00p 19.00p 19.00p 19.00p 0
07/11/2014 19.00p 19.00p 19.00p 19.00p 0
06/11/2014 19.00p 19.00p 19.00p 19.00p 0
05/11/2014 19.00p 19.00p 17.58p 19.00p 4500
04/11/2014 19.00p 19.00p 19.00p 19.00p 0
03/11/2014 19.00p 19.00p 19.00p 19.00p 0
31/10/2014 19.00p 19.00p 19.00p 19.00p 0
30/10/2014 18.75p 19.00p 18.75p 19.00p 0
29/10/2014 18.75p 18.75p 18.75p 18.75p 0
28/10/2014 18.75p 18.75p 18.75p 18.75p 0
27/10/2014 18.75p 18.75p 18.75p 18.75p 0
24/10/2014 18.75p 18.75p 18.75p 18.75p 0
23/10/2014 18.75p 18.75p 18.75p 18.75p 0
22/10/2014 18.75p 18.75p 18.75p 18.75p 0
21/10/2014 19.25p 19.25p 18.00p 18.75p 2200
20/10/2014 18.25p 18.25p 18.25p 18.25p 0
17/10/2014 18.25p 18.25p 18.13p 18.25p 5000
16/10/2014 19.25p 19.25p 17.50p 18.25p 4000
15/10/2014 19.25p 19.25p 19.25p 19.25p 0
14/10/2014 19.25p 19.25p 18.00p 19.25p 10927
13/10/2014 19.25p 19.25p 19.25p 19.25p 0
10/10/2014 19.25p 19.25p 19.25p 19.25p 0
09/10/2014 19.25p 19.25p 19.10p 19.25p 2675
08/10/2014 19.25p 19.25p 19.25p 19.25p 0
07/10/2014 19.25p 19.25p 19.25p 19.25p 0
06/10/2014 19.25p 19.25p 19.25p 19.25p 0
03/10/2014 19.25p 19.30p 18.00p 19.25p 87583
02/10/2014 19.25p 19.25p 19.25p 19.25p 0
01/10/2014 19.25p 19.25p 19.25p 19.25p 0
30/09/2014 19.25p 19.40p 19.25p 19.25p 2551
29/09/2014 19.25p 19.25p 19.25p 19.25p 0
26/09/2014 19.25p 19.25p 17.91p 19.25p 12500
25/09/2014 19.25p 19.25p 19.25p 19.25p 0
24/09/2014 19.25p 19.25p 19.25p 19.25p 0
23/09/2014 19.25p 19.25p 19.25p 19.25p 0
22/09/2014 19.25p 19.25p 19.25p 19.25p 0
19/09/2014 19.25p 19.25p 19.25p 19.25p 0
18/09/2014 19.75p 19.75p 19.00p 19.25p 7500
17/09/2014 19.75p 19.75p 19.75p 19.75p 0
16/09/2014 20.25p 20.25p 18.10p 19.75p 101000
15/09/2014 20.25p 20.25p 20.25p 20.25p 0
12/09/2014 20.25p 20.25p 20.25p 20.25p 0
11/09/2014 20.25p 20.25p 20.25p 20.25p 0
10/09/2014 20.25p 20.25p 20.10p 20.25p 10000
09/09/2014 20.25p 20.25p 20.18p 20.25p 19375
08/09/2014 19.25p 21.00p 19.00p 20.50p 47342
05/09/2014 17.25p 18.25p 17.09p 18.25p 185000
04/09/2014 17.25p 17.25p 17.25p 17.25p 0
03/09/2014 17.25p 17.25p 17.25p 17.25p 0
02/09/2014 17.00p 17.25p 17.00p 17.25p 0
01/09/2014 17.00p 17.30p 16.22p 17.00p 53405
29/08/2014 17.00p 17.00p 17.00p 17.00p 0
28/08/2014 17.00p 17.00p 17.00p 17.00p 0
27/08/2014 17.00p 17.00p 17.00p 17.00p 0
26/08/2014 17.00p 17.00p 17.00p 17.00p 0
22/08/2014 17.00p 17.00p 17.00p 17.00p 0
21/08/2014 17.00p 17.00p 17.00p 17.00p 0
20/08/2014 17.00p 17.00p 17.00p 17.00p 0
19/08/2014 17.00p 17.00p 17.00p 17.00p 0
18/08/2014 17.00p 17.00p 17.00p 17.00p 0
15/08/2014 17.00p 17.00p 17.00p 17.00p 0
14/08/2014 17.00p 17.00p 17.00p 17.00p 0
13/08/2014 17.00p 17.00p 17.00p 17.00p 0
12/08/2014 17.00p 17.00p 17.00p 17.00p 0
11/08/2014 17.25p 17.25p 16.04p 17.00p 1000
08/08/2014 17.25p 17.25p 16.50p 17.25p 1200000
07/08/2014 17.25p 17.25p 16.50p 17.25p 100000
06/08/2014 17.25p 17.25p 16.02p 17.25p 1310
05/08/2014 17.00p 17.77p 17.00p 17.25p 0
04/08/2014 17.00p 17.77p 17.00p 17.00p 0
01/08/2014 17.00p 17.77p 17.00p 17.00p 0
31/07/2014 17.00p 17.77p 17.00p 17.00p 0
30/07/2014 17.00p 17.77p 17.00p 17.00p 0
29/07/2014 17.00p 17.77p 17.00p 17.00p 706
28/07/2014 18.00p 18.00p 17.00p 17.00p 31667
25/07/2014 18.75p 18.75p 17.50p 18.00p 37764
24/07/2014 18.00p 18.78p 18.00p 18.75p 2063
23/07/2014 18.00p 19.25p 17.50p 18.00p 0
22/07/2014 19.25p 19.25p 17.50p 18.00p 86032
21/07/2014 19.75p 19.75p 18.50p 19.25p 10000
18/07/2014 19.75p 20.25p 19.00p 19.75p 0
17/07/2014 20.25p 20.25p 19.00p 19.75p 0
16/07/2014 20.25p 20.25p 19.00p 20.25p 0
15/07/2014 20.25p 20.25p 19.00p 20.25p 0
14/07/2014 20.25p 20.25p 19.00p 20.25p 0
11/07/2014 20.25p 20.25p 19.00p 20.25p 0
10/07/2014 20.25p 20.25p 19.00p 20.25p 0
09/07/2014 20.25p 20.25p 19.00p 20.25p 0
08/07/2014 20.25p 20.25p 19.00p 20.25p 0
07/07/2014 20.25p 20.25p 19.00p 20.25p 0
04/07/2014 20.25p 20.25p 19.00p 20.25p 0
03/07/2014 20.25p 20.25p 19.00p 20.25p 0
02/07/2014 20.25p 20.25p 19.00p 20.25p 0
01/07/2014 20.25p 20.25p 19.00p 20.25p 12940
30/06/2014 21.00p 21.00p 19.63p 20.25p 52000
27/06/2014 21.00p 21.00p 20.00p 21.00p 0
26/06/2014 21.00p 21.00p 20.00p 21.00p 0
25/06/2014 21.00p 21.00p 20.00p 21.00p 25000
24/06/2014 21.50p 21.75p 19.25p 21.00p 285038
23/06/2014 20.00p 20.00p 19.50p 20.00p 28000
20/06/2014 19.25p 19.50p 19.25p 19.50p 19000
19/06/2014 19.50p 19.84p 18.50p 19.25p 15021
18/06/2014 20.00p 20.00p 17.00p 18.50p 36667
17/06/2014 20.00p 20.00p 19.00p 20.00p 16316
16/06/2014 20.00p 20.00p 19.00p 20.00p 0
13/06/2014 20.00p 20.00p 19.00p 20.00p 52700
12/06/2014 20.50p 22.00p 20.00p 20.00p 20000
11/06/2014 20.50p 20.50p 19.15p 20.50p 0
10/06/2014 20.50p 20.50p 19.15p 20.50p 0
09/06/2014 20.50p 20.50p 19.15p 20.50p 2615
06/06/2014 20.50p 20.50p 19.00p 20.50p 10263
05/06/2014 20.50p 20.95p 20.50p 20.50p 0
04/06/2014 20.50p 20.95p 20.50p 20.50p 15000
03/06/2014 20.50p 20.50p 20.00p 20.50p 0
02/06/2014 21.50p 21.79p 20.00p 20.50p 56972
30/05/2014 20.50p 20.78p 20.50p 20.50p 562
29/05/2014 20.50p 20.80p 20.50p 20.50p 3000
28/05/2014 20.50p 21.21p 19.50p 20.50p 49500
27/05/2014 20.50p 20.50p 20.50p 20.50p 382976
23/05/2014 21.50p 21.50p 20.00p 20.50p 10000
22/05/2014 21.50p 21.76p 20.00p 21.50p 0
21/05/2014 21.50p 21.76p 20.00p 21.50p 0
20/05/2014 21.50p 21.76p 20.00p 21.50p 0
19/05/2014 20.50p 21.76p 20.00p 21.50p 118705
16/05/2014 20.50p 22.69p 19.00p 20.50p 192147
15/05/2014 20.00p 20.50p 19.00p 20.50p 86843
14/05/2014 21.50p 21.50p 18.50p 20.00p 38079
13/05/2014 21.50p 21.50p 20.65p 21.50p 0
12/05/2014 21.50p 21.50p 20.65p 21.50p 0
09/05/2014 21.50p 21.50p 20.65p 21.50p 5700
08/05/2014 21.50p 21.50p 21.20p 21.50p 25000
07/05/2014 21.50p 21.50p 19.00p 21.50p 0
06/05/2014 21.50p 21.50p 19.00p 21.50p 25000
02/05/2014 21.50p 21.50p 20.00p 21.50p 0
01/05/2014 21.50p 21.50p 20.00p 21.50p 0
30/04/2014 21.50p 21.50p 20.00p 21.50p 0
29/04/2014 21.50p 21.50p 20.00p 21.50p 0
28/04/2014 21.50p 21.50p 20.00p 21.50p 0
25/04/2014 21.50p 21.50p 20.00p 21.50p 0
24/04/2014 21.50p 21.50p 20.00p 21.50p 0
23/04/2014 21.50p 21.50p 20.00p 21.50p 0
22/04/2014 21.50p 21.50p 20.00p 21.50p 32000
17/04/2014 21.50p 21.50p 19.00p 21.50p 0
16/04/2014 21.50p 21.50p 19.00p 21.50p 15000
15/04/2014 22.50p 22.50p 20.00p 21.50p 26667
14/04/2014 22.50p 22.50p 21.00p 22.50p 0
11/04/2014 22.50p 22.50p 21.00p 22.50p 0
10/04/2014 22.50p 22.50p 21.00p 22.50p 500
09/04/2014 22.50p 22.50p 22.15p 22.50p 6702
08/04/2014 22.50p 22.50p 22.20p 22.50p 35000
07/04/2014 23.00p 23.00p 22.00p 22.50p 40000
04/04/2014 23.50p 23.50p 22.00p 23.00p 10000
03/04/2014 23.50p 23.50p 22.00p 23.50p 20000
02/04/2014 23.50p 23.95p 23.50p 23.50p 0
01/04/2014 23.50p 23.95p 23.50p 23.50p 5000
31/03/2014 23.50p 24.61p 22.00p 23.50p 49074
28/03/2014 22.50p 23.50p 22.50p 23.50p 51500
27/03/2014 22.50p 24.30p 22.50p 22.50p 0
26/03/2014 22.50p 24.30p 22.50p 22.50p 0
25/03/2014 24.00p 24.30p 22.50p 22.50p 0
24/03/2014 24.00p 24.30p 24.00p 24.00p 14500
21/03/2014 24.00p 24.30p 24.00p 24.00p 0
20/03/2014 24.00p 24.30p 24.00p 24.00p 2500
19/03/2014 24.00p 24.30p 23.50p 24.00p 0
18/03/2014 24.00p 24.30p 23.50p 24.00p 0
17/03/2014 24.00p 24.30p 24.00p 24.00p 1238
14/03/2014 24.00p 24.50p 23.30p 24.00p 0

*Close Price adjusted for both dividends and splits