Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/07/2020 11.85p 12.00p 11.80p 11.80p 2406489
01/07/2020 11.90p 12.00p 11.80p 11.90p 1237523
30/06/2020 12.13p 12.25p 11.81p 11.90p 1553960
29/06/2020 12.18p 12.20p 12.00p 12.00p 1551237
26/06/2020 12.00p 12.45p 12.00p 12.18p 2125732
25/06/2020 12.05p 12.10p 11.80p 12.00p 1639149
24/06/2020 12.13p 12.25p 11.67p 12.05p 4127695
23/06/2020 11.80p 12.18p 11.52p 12.00p 1820514
22/06/2020 12.08p 12.12p 11.52p 11.70p 1613397
19/06/2020 12.13p 12.15p 11.70p 12.08p 1547195
18/06/2020 12.20p 12.30p 12.00p 12.13p 1745161
17/06/2020 12.05p 12.38p 11.91p 12.20p 2716485
16/06/2020 12.18p 12.25p 11.75p 12.05p 1897480
15/06/2020 12.75p 13.00p 11.70p 12.18p 3855314
12/06/2020 11.55p 12.50p 11.41p 12.18p 5207515
11/06/2020 12.30p 12.62p 11.30p 11.55p 11059697
10/06/2020 12.35p 12.50p 11.38p 11.60p 4788680
09/06/2020 12.00p 12.50p 11.62p 12.30p 4347074
08/06/2020 14.25p 14.50p 11.56p 11.73p 10145829
05/06/2020 13.55p 14.30p 12.88p 13.85p 6861019
04/06/2020 15.28p 16.00p 13.80p 13.80p 8927292
03/06/2020 15.70p 15.70p 14.40p 14.45p 5147829
02/06/2020 15.80p 15.87p 15.50p 15.60p 1624870
01/06/2020 15.30p 16.00p 15.15p 15.80p 2455406
29/05/2020 14.95p 16.30p 14.95p 15.35p 10951898
28/05/2020 15.35p 15.42p 14.60p 15.00p 3643552
27/05/2020 16.30p 16.39p 15.00p 15.30p 8117913
26/05/2020 14.30p 16.50p 14.29p 16.00p 10195182
25/05/2020 12.75p 14.40p 12.10p 14.25p 12913455
22/05/2020 12.75p 14.40p 12.10p 14.25p 13028090
21/05/2020 14.60p 15.20p 14.05p 14.95p 3808995
20/05/2020 14.90p 15.29p 14.50p 14.60p 2475748
19/05/2020 15.35p 15.50p 14.42p 14.90p 7457431
18/05/2020 13.63p 15.60p 13.50p 15.45p 9925838
15/05/2020 11.05p 13.79p 11.05p 12.95p 9317345
14/05/2020 11.25p 11.40p 10.38p 11.40p 8049593
13/05/2020 11.80p 11.80p 11.00p 11.20p 5540797
12/05/2020 12.33p 12.80p 11.50p 11.80p 7264536
11/05/2020 11.70p 13.50p 11.30p 12.40p 20178204
08/05/2020 9.70p 11.00p 9.67p 10.60p 9378941
07/05/2020 9.70p 11.00p 9.67p 10.60p 9378941
06/05/2020 9.80p 9.90p 9.31p 9.70p 3078411
05/05/2020 9.75p 10.04p 9.60p 9.75p 3595654
04/05/2020 9.50p 10.50p 9.47p 9.75p 9498531
01/05/2020 8.35p 9.30p 8.00p 9.00p 6226247
30/04/2020 8.50p 9.37p 8.30p 8.36p 7829057
29/04/2020 7.90p 8.65p 7.70p 8.50p 5395719
28/04/2020 8.00p 8.20p 7.70p 7.90p 3142309
27/04/2020 7.60p 8.40p 7.60p 8.00p 5764176
24/04/2020 7.25p 7.80p 7.02p 7.65p 3508831
23/04/2020 7.75p 8.48p 7.01p 7.25p 7224397
22/04/2020 7.30p 7.40p 7.00p 7.05p 4416364
21/04/2020 7.60p 7.60p 7.20p 7.30p 2089029
20/04/2020 8.05p 8.25p 7.50p 7.55p 3008112
17/04/2020 7.95p 8.45p 7.56p 7.90p 6494206
16/04/2020 7.65p 8.20p 7.05p 8.00p 5194364
15/04/2020 7.95p 8.28p 7.30p 7.60p 6387734
14/04/2020 6.50p 9.20p 6.50p 8.00p 13995074
13/04/2020 5.95p 6.89p 5.91p 6.50p 5215300
10/04/2020 5.95p 6.89p 5.91p 6.50p 5215300
09/04/2020 5.95p 6.89p 5.91p 6.50p 5215300
08/04/2020 5.90p 6.25p 5.80p 5.90p 4598156
07/04/2020 6.20p 6.30p 5.83p 5.90p 4227063
06/04/2020 6.00p 6.34p 5.86p 6.30p 2694447
03/04/2020 5.90p 6.05p 5.81p 5.90p 1389910
02/04/2020 6.20p 6.30p 5.82p 5.90p 1579055
01/04/2020 6.35p 6.39p 6.00p 6.20p 2765225
31/03/2020 6.35p 6.50p 6.10p 6.40p 2357412
30/03/2020 6.75p 7.00p 6.22p 6.35p 2744538
27/03/2020 6.80p 7.20p 6.52p 7.00p 3376682
26/03/2020 6.55p 6.80p 6.00p 6.80p 3150717
25/03/2020 7.30p 7.30p 6.32p 6.55p 2144148
24/03/2020 6.90p 7.45p 6.63p 7.20p 4657198
23/03/2020 5.40p 7.13p 5.24p 6.80p 12279799
20/03/2020 5.10p 5.79p 5.05p 5.50p 3351528
19/03/2020 4.95p 5.20p 4.72p 5.10p 4891487
18/03/2020 5.15p 5.15p 4.77p 4.90p 4004464
17/03/2020 5.70p 5.84p 4.90p 5.23p 4760836
16/03/2020 5.85p 6.33p 5.65p 5.70p 6339783
13/03/2020 5.78p 5.80p 5.65p 5.80p 3055780
12/03/2020 5.90p 6.00p 5.70p 5.78p 3949278
11/03/2020 5.95p 6.20p 5.92p 5.98p 10492586
10/03/2020 6.05p 6.31p 5.93p 5.95p 15724199
09/03/2020 6.13p 7.00p 5.66p 5.85p 19843864
06/03/2020 6.10p 6.20p 5.53p 5.95p 11224228
05/03/2020 5.93p 6.04p 5.71p 5.78p 1116478
04/03/2020 6.03p 6.03p 5.77p 5.93p 1647770
03/03/2020 5.85p 6.15p 5.83p 6.03p 2735709
02/03/2020 5.85p 6.04p 5.70p 5.85p 1927985
28/02/2020 5.73p 6.07p 5.50p 5.85p 2241051
27/02/2020 5.63p 5.94p 5.51p 5.78p 4945966
26/02/2020 5.88p 5.88p 5.50p 5.60p 1959102
25/02/2020 6.03p 6.06p 5.87p 5.88p 1045207
24/02/2020 6.03p 6.11p 6.00p 6.03p 2454340
21/02/2020 5.90p 6.10p 5.86p 6.03p 2959436
20/02/2020 5.98p 6.00p 5.81p 5.90p 839151
19/02/2020 5.90p 6.05p 5.85p 5.98p 524191
18/02/2020 6.03p 6.03p 5.80p 5.90p 1204794
17/02/2020 6.00p 6.07p 5.92p 6.03p 2555455
14/02/2020 6.03p 6.20p 5.81p 6.00p 2153374
13/02/2020 5.95p 6.07p 5.94p 6.03p 2142652
12/02/2020 5.68p 5.97p 5.68p 5.95p 4646573
11/02/2020 5.93p 5.93p 5.55p 5.68p 4393409
10/02/2020 6.10p 6.10p 5.93p 5.93p 3857562
07/02/2020 6.28p 6.28p 6.06p 6.15p 3610126
06/02/2020 6.23p 6.30p 6.23p 6.28p 3170581
05/02/2020 6.33p 6.33p 6.20p 6.23p 1191437
04/02/2020 6.30p 6.44p 6.18p 6.33p 6272413
03/02/2020 6.20p 6.40p 6.10p 6.30p 11750615
31/01/2020 6.05p 6.20p 6.00p 6.05p 12294199
30/01/2020 6.30p 6.32p 6.00p 6.10p 2147480
29/01/2020 6.45p 6.46p 6.23p 6.30p 2048854
28/01/2020 6.40p 6.50p 6.40p 6.45p 1992336
27/01/2020 6.45p 6.50p 6.40p 6.40p 1118649
24/01/2020 6.50p 6.60p 6.45p 6.45p 1412431
23/01/2020 6.55p 6.60p 6.30p 6.55p 3719204
22/01/2020 6.35p 6.58p 6.30p 6.55p 10303972
21/01/2020 6.60p 6.60p 6.35p 6.35p 736124
20/01/2020 6.55p 6.60p 6.10p 6.55p 2252832
17/01/2020 6.55p 6.74p 6.37p 6.45p 1628210
16/01/2020 6.65p 6.93p 6.59p 6.75p 3971235
15/01/2020 6.20p 6.93p 6.20p 6.65p 2082669
14/01/2020 6.40p 6.45p 6.16p 6.25p 1073052
13/01/2020 5.60p 6.81p 5.60p 6.43p 3017615
10/01/2020 5.58p 5.70p 5.30p 5.60p 1196341
09/01/2020 5.08p 5.48p 5.08p 5.48p 1765640
08/01/2020 5.05p 5.18p 5.04p 5.08p 1164459
07/01/2020 5.25p 5.30p 5.04p 5.05p 946807
06/01/2020 5.40p 5.60p 5.05p 5.35p 2735428
03/01/2020 4.85p 4.90p 4.80p 4.85p 410294
02/01/2020 4.70p 4.98p 4.64p 4.85p 3188245
01/01/2020 5.00p 5.00p 4.51p 4.55p 1428449
31/12/2019 5.00p 5.00p 4.51p 4.55p 1428449
30/12/2019 5.25p 5.30p 5.00p 5.03p 687960
27/12/2019 5.25p 5.30p 5.22p 5.25p 174796
26/12/2019 5.25p 5.27p 5.25p 5.25p 52629
25/12/2019 5.25p 5.27p 5.25p 5.25p 52629
24/12/2019 5.25p 5.27p 5.25p 5.25p 52629
23/12/2019 5.70p 5.70p 5.21p 5.25p 654384
20/12/2019 5.85p 5.85p 5.60p 5.70p 406382
19/12/2019 5.85p 5.85p 5.77p 5.85p 22428
18/12/2019 5.80p 5.92p 5.72p 5.85p 365216
17/12/2019 5.60p 5.70p 5.59p 5.65p 380475
16/12/2019 5.60p 5.73p 5.57p 5.60p 394760
13/12/2019 5.40p 5.60p 5.35p 5.60p 1548497
12/12/2019 5.25p 5.40p 5.25p 5.40p 1489409
11/12/2019 5.15p 5.26p 5.15p 5.25p 363854
10/12/2019 5.10p 5.20p 5.10p 5.15p 653611
09/12/2019 5.85p 5.85p 4.80p 5.15p 4021785
06/12/2019 5.85p 5.85p 5.73p 5.78p 904893
05/12/2019 5.95p 5.95p 5.85p 5.85p 238165
04/12/2019 6.10p 6.10p 5.95p 5.95p 251225
03/12/2019 6.10p 6.14p 6.01p 6.10p 433919
02/12/2019 6.30p 6.30p 6.00p 6.10p 367328
29/11/2019 6.30p 6.30p 6.20p 6.30p 355000
28/11/2019 6.30p 6.30p 6.22p 6.30p 154465
27/11/2019 6.30p 6.30p 6.22p 6.30p 129733
26/11/2019 6.30p 6.30p 6.25p 6.30p 162150
25/11/2019 6.35p 6.50p 6.20p 6.30p 680235
22/11/2019 6.25p 6.25p 6.21p 6.25p 24280
21/11/2019 6.28p 6.28p 6.20p 6.25p 273590
20/11/2019 6.50p 6.50p 6.26p 6.28p 154145
19/11/2019 6.45p 6.50p 6.33p 6.50p 336232
18/11/2019 6.45p 6.57p 6.33p 6.45p 730656
15/11/2019 6.38p 6.40p 6.20p 6.30p 572885
14/11/2019 6.43p 6.43p 6.27p 6.38p 274346
13/11/2019 6.45p 6.55p 6.30p 6.43p 237731
12/11/2019 6.25p 6.55p 6.25p 6.45p 899224
11/11/2019 6.20p 6.32p 6.10p 6.25p 299676
08/11/2019 6.13p 6.20p 6.10p 6.13p 206000
07/11/2019 6.13p 6.18p 6.01p 6.13p 151939
06/11/2019 6.13p 6.14p 6.00p 6.13p 598144
05/11/2019 6.13p 6.20p 6.00p 6.13p 406936
04/11/2019 6.30p 6.40p 6.00p 6.13p 300846
01/11/2019 6.30p 6.30p 6.10p 6.30p 65000
31/10/2019 6.30p 6.45p 6.10p 6.30p 243482
30/10/2019 6.40p 6.47p 6.30p 6.30p 361356
29/10/2019 6.45p 6.60p 6.30p 6.40p 107345
28/10/2019 6.60p 6.80p 6.30p 6.45p 416887
25/10/2019 6.60p 6.66p 6.40p 6.60p 236679
24/10/2019 6.55p 6.70p 6.40p 6.55p 75148
23/10/2019 6.55p 6.70p 6.48p 6.55p 105750
22/10/2019 6.55p 6.70p 6.31p 6.55p 44045
21/10/2019 6.70p 6.80p 6.45p 6.70p 61000
18/10/2019 6.80p 7.00p 6.60p 6.70p 272309
17/10/2019 6.70p 7.00p 6.65p 6.80p 319181
16/10/2019 6.50p 6.90p 6.44p 6.75p 1048497
15/10/2019 6.30p 6.58p 6.30p 6.50p 449879
14/10/2019 6.25p 6.37p 6.23p 6.30p 255473
11/10/2019 6.30p 6.35p 6.16p 6.25p 133010
10/10/2019 6.10p 6.20p 6.10p 6.20p 296762
09/10/2019 6.10p 6.20p 6.04p 6.10p 134800
08/10/2019 6.05p 6.15p 6.04p 6.10p 706998
07/10/2019 5.80p 6.04p 5.74p 6.00p 503156
04/10/2019 5.80p 5.85p 5.66p 5.80p 366057
03/10/2019 5.80p 5.85p 5.72p 5.80p 635951
02/10/2019 6.05p 6.05p 5.70p 5.80p 1087698
01/10/2019 6.10p 6.10p 6.05p 6.05p 39000
30/09/2019 6.20p 6.22p 6.00p 6.10p 429811
27/09/2019 6.20p 6.23p 6.10p 6.20p 627881

*Close Price adjusted for both dividends and splits