Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/05/2013 29.50p 32.00p 29.50p 29.50p 0
30/05/2013 29.50p 32.00p 29.50p 29.50p 563
29/05/2013 30.00p 30.00p 28.67p 29.50p 0
28/05/2013 30.00p 30.00p 28.67p 30.00p 10000
24/05/2013 30.00p 30.50p 29.51p 30.00p 0
23/05/2013 30.50p 30.50p 29.51p 30.00p 2754
22/05/2013 30.50p 31.50p 30.50p 30.50p 31746
21/05/2013 30.50p 30.50p 29.50p 30.50p 0
20/05/2013 30.00p 30.50p 29.50p 30.50p 61000
17/05/2013 30.00p 30.50p 28.00p 30.00p 0
16/05/2013 30.00p 30.50p 28.00p 30.00p 0
15/05/2013 30.50p 30.50p 28.00p 30.00p 10000
14/05/2013 30.50p 30.50p 30.00p 30.50p 16542
13/05/2013 30.50p 30.50p 27.00p 30.50p 25000
10/05/2013 31.50p 31.50p 29.00p 30.50p 11000
09/05/2013 31.50p 31.50p 29.10p 31.50p 17500
08/05/2013 31.50p 31.50p 29.10p 31.50p 7000
07/05/2013 31.50p 31.50p 30.00p 31.50p 0
03/05/2013 31.50p 31.50p 30.00p 31.50p 0
02/05/2013 31.50p 31.50p 30.00p 31.50p 0
01/05/2013 31.50p 31.50p 30.00p 31.50p 80000
30/04/2013 31.50p 31.50p 30.00p 31.50p 221666
29/04/2013 31.50p 31.50p 30.75p 31.50p 0
26/04/2013 31.50p 31.50p 30.75p 31.50p 50613
25/04/2013 31.50p 31.50p 29.00p 31.50p 0
24/04/2013 31.50p 31.50p 29.00p 31.50p 0
23/04/2013 31.50p 31.50p 29.00p 31.50p 0
22/04/2013 31.50p 31.50p 29.00p 31.50p 0
19/04/2013 31.50p 31.50p 29.00p 31.50p 0
18/04/2013 31.50p 31.50p 29.00p 31.50p 0
17/04/2013 31.50p 31.50p 29.00p 31.50p 0
16/04/2013 31.50p 31.50p 29.00p 31.50p 10000
15/04/2013 31.50p 31.50p 28.99p 31.50p 0
12/04/2013 31.50p 31.50p 28.99p 31.50p 0
11/04/2013 31.50p 31.50p 28.99p 31.50p 0
10/04/2013 31.50p 31.50p 28.99p 31.50p 0
09/04/2013 31.50p 31.50p 28.99p 31.50p 0
08/04/2013 31.50p 31.50p 28.99p 31.50p 0
05/04/2013 31.50p 31.50p 28.99p 31.50p 4000
04/04/2013 32.00p 32.00p 30.00p 31.50p 10000
03/04/2013 32.00p 32.00p 30.00p 32.00p 20000
02/04/2013 32.00p 32.30p 30.50p 32.00p 38500
28/03/2013 32.00p 32.00p 30.50p 32.00p 8333
27/03/2013 32.00p 32.00p 30.20p 32.00p 0
26/03/2013 32.00p 32.00p 30.20p 32.00p 0
25/03/2013 32.00p 32.00p 30.20p 32.00p 0
22/03/2013 32.00p 32.00p 30.20p 32.00p 0
21/03/2013 32.00p 32.00p 30.20p 32.00p 4967
20/03/2013 32.00p 32.00p 30.60p 32.00p 13000
19/03/2013 32.00p 33.00p 32.00p 32.00p 500
18/03/2013 32.00p 32.00p 30.60p 32.00p 0
15/03/2013 32.00p 32.00p 30.60p 32.00p 15000
14/03/2013 32.00p 32.40p 32.00p 32.00p 10000
13/03/2013 32.00p 32.50p 32.00p 32.00p 0
12/03/2013 32.00p 32.50p 32.00p 32.00p 0
11/03/2013 32.00p 32.50p 32.00p 32.00p 558
08/03/2013 32.00p 32.50p 32.00p 32.00p 4500
07/03/2013 32.00p 32.50p 30.60p 32.00p 1751
06/03/2013 32.00p 32.60p 31.25p 32.00p 0
05/03/2013 32.00p 32.60p 31.25p 32.00p 27536
04/03/2013 31.50p 33.00p 31.50p 32.00p 23332
01/03/2013 31.50p 32.25p 31.50p 31.50p 300
28/02/2013 31.50p 31.50p 30.75p 31.50p 0
27/02/2013 31.50p 31.50p 30.75p 31.50p 29035
26/02/2013 31.50p 32.70p 31.50p 31.50p 0
25/02/2013 31.50p 32.70p 31.50p 31.50p 9174
22/02/2013 31.50p 32.70p 31.50p 31.50p 0
21/02/2013 31.50p 32.70p 31.50p 31.50p 100
20/02/2013 30.50p 32.60p 30.50p 31.50p 35760
19/02/2013 30.50p 31.00p 30.50p 30.50p 0
18/02/2013 30.50p 31.00p 30.50p 30.50p 25000
15/02/2013 30.50p 32.60p 30.50p 30.50p 13336
14/02/2013 30.50p 30.50p 30.25p 30.50p 1385
13/02/2013 30.50p 30.50p 30.00p 30.50p 17500
12/02/2013 30.50p 33.00p 30.00p 30.50p 167616
11/02/2013 30.50p 31.50p 30.00p 30.50p 25000
08/02/2013 31.50p 31.50p 30.00p 31.50p 98990
07/02/2013 30.50p 31.90p 30.50p 31.50p 100760
06/02/2013 29.50p 29.50p 27.15p 29.50p 0
05/02/2013 29.50p 29.50p 27.15p 29.50p 0
04/02/2013 29.50p 29.50p 27.15p 29.50p 500
01/02/2013 29.50p 29.50p 27.00p 29.50p 4326
31/01/2013 29.50p 29.50p 27.00p 29.50p 0
30/01/2013 29.50p 29.50p 27.00p 29.50p 16000
29/01/2013 29.50p 30.00p 27.00p 29.50p 0
28/01/2013 30.00p 30.00p 27.00p 29.50p 130500
25/01/2013 30.00p 30.00p 28.10p 30.00p 0
24/01/2013 30.00p 30.00p 28.10p 30.00p 1362
23/01/2013 32.00p 32.00p 28.00p 30.00p 27752
22/01/2013 33.50p 33.60p 32.00p 32.00p 11327
21/01/2013 33.50p 34.50p 32.00p 33.50p 0
18/01/2013 34.50p 34.50p 32.00p 33.50p 9450
17/01/2013 34.50p 34.50p 32.00p 34.50p 8000
16/01/2013 34.50p 34.50p 32.00p 34.50p 0
15/01/2013 34.50p 34.50p 32.00p 34.50p 8000
14/01/2013 34.50p 35.00p 32.00p 34.50p 0
11/01/2013 35.00p 35.00p 32.00p 34.50p 12000
10/01/2013 35.00p 35.70p 35.00p 35.00p 0
09/01/2013 35.00p 35.70p 35.00p 35.00p 22895
08/01/2013 34.50p 36.28p 33.00p 35.00p 47334
07/01/2013 34.50p 37.00p 33.50p 34.50p 11723
04/01/2013 34.50p 36.30p 33.00p 34.50p 14917
03/01/2013 34.50p 36.50p 32.00p 34.50p 0
02/01/2013 34.50p 36.50p 32.00p 34.50p 25983
31/12/2012 33.50p 35.80p 33.50p 34.50p 1956
28/12/2012 33.50p 33.50p 33.00p 33.50p 2728
27/12/2012 32.50p 33.50p 32.00p 33.50p 25000
24/12/2012 32.50p 32.50p 30.00p 32.50p 5000
21/12/2012 33.50p 34.25p 32.00p 32.50p 20500
20/12/2012 33.50p 33.50p 30.00p 33.50p 55000
19/12/2012 34.50p 34.70p 30.00p 33.50p 17850
18/12/2012 36.00p 36.00p 33.00p 34.50p 36000
17/12/2012 35.50p 36.50p 35.00p 36.00p 121000
14/12/2012 34.50p 35.00p 34.50p 35.00p 0

*Close Price adjusted for both dividends and splits