Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/03/2014 24.50p 24.50p 23.30p 24.50p 0
12/03/2014 24.50p 24.50p 23.30p 24.50p 0
11/03/2014 24.50p 24.50p 23.30p 24.50p 0
10/03/2014 24.50p 24.50p 23.30p 24.50p 0
07/03/2014 24.50p 24.50p 23.30p 24.50p 0
06/03/2014 24.50p 24.50p 23.30p 24.50p 7401
05/03/2014 24.00p 24.50p 22.05p 24.50p 0
04/03/2014 23.50p 24.00p 22.05p 24.00p 40000
03/03/2014 23.50p 23.95p 23.50p 23.50p 0
28/02/2014 23.50p 23.95p 23.50p 23.50p 2121
27/02/2014 23.50p 23.50p 23.40p 23.50p 129
26/02/2014 23.50p 23.50p 22.00p 23.50p 84913
25/02/2014 23.50p 23.50p 22.00p 23.50p 10000
24/02/2014 23.50p 24.50p 23.00p 23.50p 0
21/02/2014 23.50p 24.50p 23.00p 23.50p 0
20/02/2014 23.50p 24.50p 23.00p 23.50p 0
19/02/2014 24.50p 24.50p 23.00p 23.50p 10000
18/02/2014 24.50p 24.50p 23.00p 24.50p 13000
17/02/2014 23.50p 24.50p 23.00p 24.50p 13333
14/02/2014 24.50p 24.50p 22.00p 23.50p 25000
13/02/2014 24.50p 24.50p 23.50p 24.50p 0
12/02/2014 24.50p 24.50p 23.50p 24.50p 200000
11/02/2014 24.50p 24.97p 23.00p 24.50p 22033
10/02/2014 24.50p 25.50p 24.00p 24.50p 0
07/02/2014 24.50p 25.50p 24.00p 24.50p 0
06/02/2014 24.50p 25.50p 24.00p 24.50p 0
05/02/2014 25.50p 25.50p 24.00p 24.50p 10000
04/02/2014 25.50p 25.50p 24.50p 25.50p 0
03/02/2014 25.50p 25.50p 24.50p 25.50p 50000
31/01/2014 25.50p 25.50p 24.50p 25.50p 0
30/01/2014 25.50p 25.50p 24.50p 25.50p 0
29/01/2014 25.50p 25.50p 24.50p 25.50p 0
28/01/2014 25.50p 25.50p 24.50p 25.50p 0
27/01/2014 25.50p 25.50p 24.50p 25.50p 0
24/01/2014 25.50p 25.50p 24.50p 25.50p 0
23/01/2014 25.50p 25.50p 24.50p 25.50p 0
22/01/2014 24.50p 25.50p 24.50p 25.50p 3920
21/01/2014 24.50p 25.50p 21.00p 24.50p 0
20/01/2014 25.50p 25.50p 21.00p 24.50p 46918
17/01/2014 25.50p 25.50p 23.50p 25.50p 0
16/01/2014 25.50p 25.50p 23.50p 25.50p 0
15/01/2014 25.50p 25.50p 23.50p 25.50p 0
14/01/2014 25.50p 25.50p 23.50p 25.50p 0
13/01/2014 25.50p 25.50p 23.50p 25.50p 0
10/01/2014 25.00p 25.50p 23.50p 25.50p 25000
09/01/2014 25.50p 25.50p 24.00p 25.00p 0
08/01/2014 25.50p 25.50p 24.00p 25.50p 10000
07/01/2014 25.50p 25.50p 24.00p 25.50p 20000
06/01/2014 25.50p 25.90p 25.50p 25.50p 0
03/01/2014 25.50p 25.90p 25.50p 25.50p 0
02/01/2014 25.50p 25.90p 25.50p 25.50p 48
31/12/2013 25.50p 25.95p 25.50p 25.50p 0
30/12/2013 25.50p 25.95p 25.50p 25.50p 27750
27/12/2013 25.50p 25.50p 24.00p 25.50p 17094
24/12/2013 25.50p 25.80p 24.50p 25.50p 0
23/12/2013 25.50p 25.80p 24.50p 25.50p 0
20/12/2013 25.50p 25.80p 24.50p 25.50p 0
19/12/2013 25.50p 25.80p 24.50p 25.50p 0
18/12/2013 25.50p 25.80p 24.50p 25.50p 150000
17/12/2013 25.50p 25.80p 24.00p 25.50p 0
16/12/2013 25.50p 25.80p 24.00p 25.50p 0
13/12/2013 25.50p 25.80p 24.00p 25.50p 0
12/12/2013 25.50p 25.80p 24.00p 25.50p 0
11/12/2013 25.50p 25.80p 24.00p 25.50p 20541
10/12/2013 25.50p 25.50p 24.33p 25.50p 13333
09/12/2013 25.50p 26.00p 25.50p 25.50p 7619
06/12/2013 25.50p 26.00p 25.50p 25.50p 141
05/12/2013 25.50p 25.50p 24.00p 25.50p 18596
04/12/2013 25.50p 26.30p 25.00p 25.50p 38583
03/12/2013 25.50p 26.19p 25.50p 25.50p 0
02/12/2013 25.50p 26.19p 25.50p 25.50p 34013
29/11/2013 25.50p 25.80p 25.50p 25.50p 5000
28/11/2013 25.50p 25.80p 25.50p 25.50p 0
27/11/2013 25.50p 25.80p 25.50p 25.50p 3875
26/11/2013 25.50p 25.89p 25.50p 25.50p 12894
25/11/2013 25.50p 25.50p 25.00p 25.50p 12000
22/11/2013 25.50p 25.50p 24.00p 25.50p 5000
21/11/2013 25.50p 26.00p 25.50p 25.50p 1865
20/11/2013 25.50p 25.50p 24.00p 25.50p 30592
19/11/2013 25.50p 26.90p 24.30p 25.50p 109920
18/11/2013 25.50p 26.90p 25.50p 25.50p 18110
15/11/2013 25.50p 26.70p 25.50p 25.50p 28279
14/11/2013 25.50p 26.70p 25.50p 25.50p 7401
13/11/2013 25.50p 26.70p 25.00p 25.50p 0
12/11/2013 25.50p 26.70p 25.50p 25.50p 2882
11/11/2013 25.50p 28.00p 25.50p 25.50p 0
08/11/2013 25.50p 28.00p 25.50p 25.50p 101830
07/11/2013 25.50p 26.80p 25.50p 25.50p 1865
06/11/2013 23.50p 25.40p 23.40p 25.00p 155185
05/11/2013 23.50p 23.50p 23.40p 23.50p 2000
04/11/2013 23.50p 23.50p 21.00p 23.50p 33594
01/11/2013 23.50p 23.80p 22.00p 23.50p 10736
31/10/2013 26.50p 26.50p 20.00p 23.50p 208716
30/10/2013 26.50p 26.50p 24.00p 26.50p 15000
29/10/2013 26.50p 26.50p 25.90p 26.50p 0
28/10/2013 26.50p 26.50p 25.90p 26.50p 11144
25/10/2013 27.50p 27.50p 26.00p 26.50p 108000
24/10/2013 27.50p 27.50p 27.00p 27.50p 11033
23/10/2013 27.50p 27.50p 26.00p 27.50p 0
22/10/2013 27.50p 27.50p 26.00p 27.50p 25000
21/10/2013 27.50p 27.50p 26.00p 27.50p 0
18/10/2013 27.50p 27.50p 26.00p 27.50p 0
17/10/2013 27.50p 27.50p 26.00p 27.50p 0
16/10/2013 27.50p 27.50p 26.00p 27.50p 0
15/10/2013 27.50p 27.50p 26.00p 27.50p 0
14/10/2013 27.50p 27.50p 26.00p 27.50p 6405
11/10/2013 27.50p 27.50p 26.00p 27.50p 14600
10/10/2013 27.50p 27.90p 27.50p 27.50p 0
09/10/2013 27.50p 27.90p 27.50p 27.50p 0
08/10/2013 27.50p 27.90p 27.50p 27.50p 8873
07/10/2013 27.50p 27.50p 26.00p 27.50p 0
04/10/2013 27.50p 27.50p 26.00p 27.50p 0
03/10/2013 27.50p 27.50p 26.00p 27.50p 0
02/10/2013 27.50p 27.50p 26.00p 27.50p 10000
01/10/2013 27.50p 27.95p 27.50p 27.50p 1750
30/09/2013 27.50p 28.00p 26.00p 27.50p 28509
27/09/2013 27.00p 28.00p 26.00p 27.50p 155909
26/09/2013 27.00p 27.00p 27.00p 27.00p 424
25/09/2013 27.00p 27.00p 25.00p 27.00p 0
24/09/2013 27.00p 27.00p 25.00p 27.00p 0
23/09/2013 27.00p 27.00p 25.00p 27.00p 11665
20/09/2013 27.00p 27.00p 25.00p 27.00p 0
19/09/2013 27.00p 27.00p 25.00p 27.00p 7500
18/09/2013 27.00p 27.00p 27.00p 27.00p 0
17/09/2013 27.00p 27.00p 27.00p 27.00p 0
16/09/2013 27.00p 27.00p 27.00p 27.00p 0
13/09/2013 27.00p 27.00p 27.00p 27.00p 4378
12/09/2013 27.00p 27.00p 27.00p 27.00p 387
11/09/2013 27.00p 27.00p 25.00p 27.00p 41953
10/09/2013 27.00p 27.00p 26.80p 27.00p 0
09/09/2013 27.00p 27.00p 26.80p 27.00p 0
06/09/2013 27.00p 27.00p 26.80p 27.00p 0
05/09/2013 27.00p 27.00p 26.80p 27.00p 0
04/09/2013 27.00p 27.00p 26.80p 27.00p 0
03/09/2013 27.00p 27.00p 26.80p 27.00p 10000
02/09/2013 27.00p 27.00p 26.80p 27.00p 1915
30/08/2013 27.00p 27.20p 25.00p 27.00p 0
29/08/2013 27.00p 27.20p 25.00p 27.00p 0
28/08/2013 27.00p 27.20p 25.00p 27.00p 0
27/08/2013 27.00p 27.20p 25.00p 27.00p 0
23/08/2013 27.00p 27.20p 25.00p 27.00p 0
22/08/2013 27.00p 27.20p 25.00p 27.00p 26661
21/08/2013 27.00p 28.00p 27.00p 27.00p 300000
20/08/2013 27.00p 28.00p 27.00p 27.00p 0
19/08/2013 27.00p 28.00p 27.00p 27.00p 0
16/08/2013 28.00p 28.00p 27.00p 27.00p 0
15/08/2013 28.00p 28.00p 27.10p 28.00p 893
14/08/2013 28.00p 28.00p 27.10p 28.00p 0
13/08/2013 28.00p 28.00p 27.10p 28.00p 28400
12/08/2013 28.00p 28.50p 28.00p 28.00p 0
09/08/2013 28.00p 28.50p 28.00p 28.00p 0
08/08/2013 28.00p 28.50p 28.00p 28.00p 8200
07/08/2013 27.50p 29.00p 27.50p 28.00p 8250
06/08/2013 27.50p 27.50p 26.30p 27.50p 47329
05/08/2013 27.50p 27.50p 26.00p 27.50p 48600
02/08/2013 27.50p 28.00p 26.30p 27.50p 49196
01/08/2013 27.50p 28.00p 26.30p 27.50p 0
31/07/2013 27.50p 28.00p 26.30p 27.50p 0
30/07/2013 27.50p 28.00p 26.30p 27.50p 0
29/07/2013 27.50p 28.00p 26.30p 27.50p 0
26/07/2013 27.50p 28.00p 26.30p 27.50p 85415
25/07/2013 27.50p 28.00p 26.00p 27.50p 0
24/07/2013 27.50p 28.00p 26.00p 27.50p 0
23/07/2013 27.50p 27.50p 26.00p 27.50p 10000
22/07/2013 28.50p 28.50p 27.00p 27.50p 10000
19/07/2013 28.50p 29.50p 27.00p 28.50p 0
18/07/2013 29.50p 29.50p 27.00p 28.50p 11785
17/07/2013 29.50p 30.50p 26.50p 29.50p 0
16/07/2013 29.50p 30.50p 26.50p 29.50p 0
15/07/2013 29.50p 30.50p 26.50p 29.50p 0
12/07/2013 30.50p 30.50p 26.50p 29.50p 43323
11/07/2013 30.50p 30.50p 28.20p 30.50p 0
10/07/2013 30.50p 30.50p 28.20p 30.50p 5000
09/07/2013 30.50p 30.50p 28.00p 30.50p 12000
08/07/2013 30.50p 30.50p 28.25p 30.50p 0
05/07/2013 30.50p 30.50p 28.25p 30.50p 0
04/07/2013 30.50p 30.50p 28.25p 30.50p 0
03/07/2013 30.50p 30.50p 28.25p 30.50p 0
02/07/2013 30.50p 30.50p 28.25p 30.50p 0
01/07/2013 30.50p 30.50p 28.25p 30.50p 0
28/06/2013 30.50p 30.50p 28.25p 30.50p 0
27/06/2013 30.50p 30.50p 28.25p 30.50p 17500
26/06/2013 30.50p 30.50p 29.00p 30.50p 0
25/06/2013 30.50p 30.50p 29.00p 30.50p 0
24/06/2013 30.50p 30.50p 29.00p 30.50p 0
21/06/2013 30.50p 30.50p 29.00p 30.50p 16333
20/06/2013 30.50p 30.50p 30.50p 30.50p 0
19/06/2013 30.50p 30.50p 30.50p 30.50p 17000
18/06/2013 30.50p 32.50p 30.50p 30.50p 0
17/06/2013 30.50p 32.50p 30.50p 30.50p 10000
14/06/2013 30.50p 30.50p 30.00p 30.50p 0
13/06/2013 30.50p 30.50p 30.00p 30.50p 0
12/06/2013 30.50p 30.50p 30.00p 30.50p 333333
11/06/2013 30.50p 32.00p 30.50p 30.50p 0
10/06/2013 30.50p 32.00p 30.50p 30.50p 3187
07/06/2013 30.50p 31.50p 30.50p 30.50p 0
06/06/2013 31.00p 31.50p 31.00p 31.00p 0
05/06/2013 31.50p 31.50p 31.00p 31.00p 25000
04/06/2013 29.50p 33.04p 29.50p 31.50p 56547
03/06/2013 29.50p 32.28p 29.50p 29.50p 19684

*Close Price adjusted for both dividends and splits