Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/12/2018 2.20p 2.21p 2.20p 2.20p 122355
07/12/2018 2.20p 2.20p 2.20p 2.20p 0
06/12/2018 2.20p 2.20p 2.20p 2.20p 3500
05/12/2018 2.20p 2.20p 2.20p 2.20p 0
04/12/2018 2.20p 2.22p 2.10p 2.20p 8540
03/12/2018 2.20p 2.20p 2.10p 2.20p 115000
30/11/2018 2.20p 2.20p 2.20p 2.20p 0
29/11/2018 2.20p 2.20p 2.20p 2.20p 700000
28/11/2018 2.20p 2.20p 2.20p 2.20p 0
27/11/2018 2.20p 2.20p 2.20p 2.20p 0
26/11/2018 2.20p 2.20p 2.20p 2.20p 0
23/11/2018 2.20p 2.20p 2.20p 2.20p 227396
22/11/2018 2.20p 2.20p 2.20p 2.20p 0
21/11/2018 2.20p 2.20p 2.13p 2.20p 100000
20/11/2018 2.20p 2.20p 2.13p 2.20p 106778
19/11/2018 2.20p 2.20p 2.20p 2.20p 0
16/11/2018 2.20p 2.20p 2.13p 2.20p 186992
15/11/2018 2.55p 2.55p 2.11p 2.20p 829177
14/11/2018 3.15p 3.15p 2.50p 2.55p 369960
13/11/2018 3.15p 3.15p 3.00p 3.15p 4500
12/11/2018 3.40p 3.40p 3.10p 3.15p 28400
09/11/2018 3.45p 3.45p 3.10p 3.40p 30000
08/11/2018 4.10p 4.10p 3.30p 3.45p 86000
07/11/2018 4.10p 4.10p 4.10p 4.10p 0
06/11/2018 4.10p 4.10p 4.10p 4.10p 0
05/11/2018 4.10p 4.10p 4.10p 4.10p 0
02/11/2018 4.10p 4.10p 4.10p 4.10p 0
01/11/2018 4.10p 4.10p 4.10p 4.10p 0
31/10/2018 4.10p 4.10p 4.00p 4.10p 50000
30/10/2018 4.10p 4.10p 4.10p 4.10p 0
29/10/2018 4.10p 4.10p 4.00p 4.10p 4521
26/10/2018 4.20p 4.20p 4.20p 4.20p 0
25/10/2018 4.10p 4.20p 4.20p 4.20p 0
24/10/2018 4.20p 4.20p 4.20p 4.20p 0
23/10/2018 4.20p 4.20p 4.20p 4.20p 0
22/10/2018 4.20p 4.20p 3.80p 4.20p 43716
19/10/2018 4.20p 4.20p 4.20p 4.20p 0
18/10/2018 4.20p 4.20p 4.20p 4.20p 0
17/10/2018 4.20p 4.20p 4.20p 4.20p 50000
16/10/2018 4.20p 4.20p 4.20p 4.20p 0
15/10/2018 4.20p 4.20p 4.20p 4.20p 0
12/10/2018 4.20p 4.20p 4.20p 4.20p 60000
11/10/2018 4.20p 4.20p 4.20p 4.20p 0
10/10/2018 4.45p 4.45p 4.00p 4.20p 211250
09/10/2018 4.65p 4.65p 4.10p 4.45p 25000
08/10/2018 4.65p 4.70p 4.50p 4.65p 133775
05/10/2018 4.65p 4.65p 4.50p 4.65p 50000
04/10/2018 4.80p 4.80p 4.50p 4.75p 24151
03/10/2018 4.88p 5.00p 4.63p 4.80p 2277057
02/10/2018 4.88p 4.88p 4.88p 4.88p 0
01/10/2018 4.88p 4.88p 4.88p 4.88p 0
28/09/2018 4.88p 4.88p 4.78p 4.88p 31020
27/09/2018 4.88p 4.88p 4.88p 4.88p 0
26/09/2018 5.13p 5.35p 4.80p 4.88p 83000
25/09/2018 5.50p 5.50p 4.80p 5.13p 192201
24/09/2018 5.65p 5.71p 5.65p 5.65p 100000
21/09/2018 5.65p 5.65p 5.65p 5.65p 0
20/09/2018 5.65p 5.70p 5.38p 5.65p 12000
19/09/2018 5.65p 5.65p 5.30p 5.65p 4464
18/09/2018 5.75p 5.75p 5.35p 5.65p 131253
17/09/2018 5.93p 5.93p 5.75p 5.75p 20000
14/09/2018 5.93p 5.93p 5.93p 5.93p 0
13/09/2018 5.93p 6.00p 5.93p 5.93p 205
12/09/2018 5.93p 5.93p 5.85p 5.93p 3981
11/09/2018 5.95p 5.95p 5.90p 5.93p 5000
10/09/2018 5.95p 5.95p 5.27p 5.95p 100000
07/09/2018 5.95p 5.95p 5.90p 5.95p 140616
06/09/2018 5.95p 5.95p 5.95p 5.95p 0
05/09/2018 5.95p 5.95p 5.95p 5.95p 0
04/09/2018 5.95p 5.95p 5.95p 5.95p 0
03/09/2018 5.95p 5.95p 5.95p 5.95p 0
31/08/2018 5.95p 5.95p 5.70p 5.95p 150000
30/08/2018 5.95p 5.95p 5.95p 5.95p 0
29/08/2018 5.95p 5.95p 5.95p 5.95p 0
28/08/2018 5.93p 5.97p 5.93p 5.95p 100000
24/08/2018 5.93p 5.93p 5.93p 5.93p 0
23/08/2018 5.93p 5.93p 5.93p 5.93p 0
22/08/2018 5.93p 5.93p 5.93p 5.93p 0
21/08/2018 5.93p 5.93p 5.93p 5.93p 0
20/08/2018 5.93p 5.93p 5.93p 5.93p 0
17/08/2018 5.93p 5.93p 5.93p 5.93p 0
16/08/2018 5.93p 5.93p 5.93p 5.93p 0
15/08/2018 6.05p 6.05p 4.80p 5.93p 1071000
14/08/2018 6.05p 6.05p 6.05p 6.05p 0
13/08/2018 6.05p 6.05p 6.05p 6.05p 0
10/08/2018 6.05p 6.05p 6.05p 6.05p 0
09/08/2018 6.05p 6.05p 6.05p 6.05p 0
08/08/2018 6.10p 6.10p 5.75p 6.05p 110000
07/08/2018 6.10p 6.10p 6.00p 6.10p 13000
06/08/2018 6.10p 6.12p 6.00p 6.10p 35018
03/08/2018 6.10p 6.13p 6.10p 6.10p 0
02/08/2018 6.13p 6.13p 6.13p 6.13p 0
01/08/2018 6.25p 6.25p 6.13p 6.13p 0
31/07/2018 6.25p 6.25p 6.25p 6.25p 0
30/07/2018 6.25p 6.25p 6.18p 6.25p 5000
27/07/2018 6.25p 6.25p 6.25p 6.25p 0
26/07/2018 6.25p 6.25p 6.25p 6.25p 0
25/07/2018 6.35p 6.35p 6.20p 6.25p 21180
24/07/2018 6.35p 6.35p 6.35p 6.35p 0
23/07/2018 6.35p 6.35p 6.23p 6.35p 5113
20/07/2018 6.35p 6.35p 6.35p 6.35p 0
19/07/2018 6.35p 6.35p 6.35p 6.35p 0
18/07/2018 6.35p 6.35p 6.35p 6.35p 0
17/07/2018 6.35p 6.35p 6.35p 6.35p 0
16/07/2018 6.35p 6.35p 6.35p 6.35p 0
13/07/2018 6.35p 6.35p 6.35p 6.35p 0
12/07/2018 6.35p 6.35p 6.35p 6.35p 0
11/07/2018 6.35p 6.47p 6.31p 6.35p 35146
10/07/2018 6.35p 6.35p 6.31p 6.35p 2000
09/07/2018 6.45p 6.45p 6.31p 6.35p 95000
06/07/2018 6.45p 6.45p 6.31p 6.35p 44911
05/07/2018 6.45p 6.35p 6.35p 6.35p 29526
04/07/2018 6.63p 6.63p 6.35p 6.35p 0
03/07/2018 6.73p 6.85p 6.63p 6.63p 239000
02/07/2018 6.85p 7.01p 6.50p 6.85p 83762
29/06/2018 6.85p 6.85p 6.50p 6.85p 15569
28/06/2018 6.85p 6.85p 6.85p 6.85p 0
27/06/2018 7.00p 7.00p 6.85p 6.85p 0
26/06/2018 7.00p 7.00p 7.00p 7.00p 0
25/06/2018 7.13p 7.13p 6.57p 7.00p 87803
22/06/2018 7.13p 7.13p 7.13p 7.13p 0
21/06/2018 7.13p 7.24p 6.75p 7.13p 43825
20/06/2018 7.13p 7.13p 7.13p 7.13p 0
19/06/2018 7.13p 7.13p 7.13p 7.13p 0
18/06/2018 7.13p 7.13p 7.13p 7.13p 0
15/06/2018 7.03p 7.46p 7.03p 7.13p 12373
14/06/2018 7.03p 7.27p 7.03p 7.03p 41368
13/06/2018 7.03p 7.03p 7.03p 7.03p 0
12/06/2018 7.03p 7.03p 7.03p 7.03p 0
11/06/2018 7.03p 7.03p 7.03p 7.03p 0
08/06/2018 7.03p 7.03p 7.03p 7.03p 7303
07/06/2018 7.03p 7.22p 7.03p 7.03p 13850
06/06/2018 7.03p 7.03p 7.03p 7.03p 0
05/06/2018 7.03p 7.03p 7.03p 7.03p 0
04/06/2018 7.03p 7.03p 7.03p 7.03p 0
01/06/2018 7.03p 7.03p 7.03p 7.03p 51282
31/05/2018 7.03p 7.03p 7.03p 7.03p 31500
30/05/2018 6.90p 7.23p 6.78p 7.03p 77670
29/05/2018 6.90p 6.90p 6.78p 6.90p 10000
25/05/2018 6.90p 7.20p 6.90p 6.90p 8068
24/05/2018 6.90p 6.90p 6.90p 6.90p 100000
23/05/2018 6.90p 7.17p 6.90p 6.90p 29000
22/05/2018 6.90p 7.10p 6.90p 6.90p 15000
21/05/2018 6.90p 7.10p 6.90p 6.90p 704
18/05/2018 7.15p 7.15p 6.90p 6.90p 0
17/05/2018 7.20p 7.30p 7.00p 7.15p 37228
16/05/2018 7.20p 7.20p 7.00p 7.20p 80000
15/05/2018 6.95p 7.20p 6.75p 7.20p 36997
14/05/2018 6.75p 7.25p 6.68p 6.95p 47128
11/05/2018 6.70p 7.00p 6.44p 6.75p 231625
10/05/2018 6.25p 6.82p 6.25p 6.70p 576652
09/05/2018 6.05p 6.25p 5.80p 6.25p 330685
08/05/2018 6.15p 6.15p 5.80p 6.05p 55416
04/05/2018 6.15p 6.15p 6.00p 6.15p 234
03/05/2018 6.15p 6.15p 6.15p 6.15p 0
02/05/2018 6.15p 6.15p 6.08p 6.15p 50000
01/05/2018 6.15p 6.15p 5.80p 6.15p 101251
30/04/2018 6.15p 6.15p 5.80p 6.15p 100770
27/04/2018 6.15p 6.15p 6.15p 6.15p 0
26/04/2018 6.15p 6.15p 6.15p 6.15p 0
25/04/2018 6.15p 6.15p 5.88p 6.15p 156495
24/04/2018 6.15p 6.15p 5.84p 6.15p 112147
23/04/2018 5.90p 6.40p 5.90p 6.15p 146000
20/04/2018 5.90p 5.98p 5.83p 5.90p 37161
19/04/2018 5.90p 6.00p 5.90p 5.90p 50000
18/04/2018 5.90p 6.00p 5.81p 5.90p 163548
17/04/2018 6.53p 6.53p 5.80p 5.90p 59309
16/04/2018 5.35p 7.25p 5.35p 6.53p 660803
13/04/2018 5.25p 5.47p 5.22p 5.30p 330214
12/04/2018 5.25p 5.25p 5.00p 5.25p 26321
11/04/2018 5.25p 5.25p 5.23p 5.25p 4589
10/04/2018 5.75p 5.75p 5.00p 5.25p 182105
09/04/2018 5.75p 5.75p 5.53p 5.75p 30000
06/04/2018 5.75p 5.75p 5.50p 5.75p 47856
05/04/2018 6.25p 6.25p 5.50p 5.75p 60000
04/04/2018 6.90p 6.90p 6.00p 6.25p 60000
03/04/2018 7.00p 7.00p 6.50p 6.75p 25000
29/03/2018 6.75p 6.85p 6.75p 6.75p 30000
28/03/2018 7.40p 7.40p 6.50p 6.75p 55000
27/03/2018 7.40p 7.40p 7.00p 7.40p 26250
26/03/2018 7.53p 7.53p 7.25p 7.40p 5348
23/03/2018 7.78p 7.78p 7.37p 7.53p 10000
22/03/2018 8.03p 8.03p 7.84p 7.85p 100000
21/03/2018 8.85p 8.85p 7.88p 8.03p 65000
20/03/2018 9.50p 9.50p 8.70p 8.85p 52635
19/03/2018 9.50p 9.58p 9.00p 9.50p 19510
16/03/2018 9.50p 9.50p 9.50p 9.50p 0
15/03/2018 9.50p 9.50p 9.50p 9.50p 0
14/03/2018 9.50p 9.50p 9.50p 9.50p 0
13/03/2018 9.50p 9.50p 9.50p 9.50p 0
12/03/2018 9.50p 9.60p 9.07p 9.50p 53239
09/03/2018 9.50p 9.65p 9.50p 9.50p 10284
08/03/2018 9.50p 9.50p 9.50p 9.50p 0
07/03/2018 9.50p 9.50p 9.07p 9.50p 1000
06/03/2018 9.50p 9.65p 9.07p 9.50p 38450
05/03/2018 9.50p 9.80p 9.50p 9.50p 44780
02/03/2018 9.50p 9.65p 9.50p 9.50p 2000
01/03/2018 9.75p 9.75p 9.50p 9.50p 100000
28/02/2018 9.25p 9.75p 9.25p 9.75p 148000
27/02/2018 9.10p 9.25p 9.10p 9.25p 0

*Close Price adjusted for both dividends and splits