Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/05/2017 15.50p 15.99p 15.32p 15.75p 181219
12/05/2017 15.50p 15.50p 15.44p 15.50p 6400
11/05/2017 15.50p 15.50p 15.50p 15.50p 0
10/05/2017 15.50p 15.50p 15.50p 15.50p 0
09/05/2017 15.25p 15.70p 15.00p 15.50p 533286
08/05/2017 15.75p 15.75p 15.10p 15.25p 97628
05/05/2017 16.25p 16.25p 15.75p 15.75p 58991
04/05/2017 16.25p 16.25p 16.00p 16.25p 5000
03/05/2017 16.25p 16.25p 16.00p 16.25p 10000
02/05/2017 16.25p 16.25p 16.00p 16.25p 1340
28/04/2017 16.25p 16.25p 15.50p 16.25p 85958
27/04/2017 16.25p 16.25p 16.00p 16.25p 38032
26/04/2017 16.88p 16.88p 16.11p 16.25p 56350
25/04/2017 16.88p 16.88p 16.75p 16.88p 60000
24/04/2017 16.88p 16.88p 16.75p 16.88p 21340
21/04/2017 16.88p 16.88p 16.75p 16.88p 14723
20/04/2017 16.88p 16.92p 16.88p 16.88p 29012
19/04/2017 16.88p 16.94p 16.88p 16.88p 38000
18/04/2017 16.88p 16.95p 16.88p 16.88p 17625
13/04/2017 16.75p 16.90p 16.50p 16.88p 60991
12/04/2017 16.75p 16.88p 16.75p 16.75p 0
11/04/2017 16.88p 17.00p 16.71p 16.75p 197459
10/04/2017 16.88p 16.88p 16.88p 16.88p 0
07/04/2017 16.88p 16.93p 16.71p 16.88p 68230
06/04/2017 16.75p 16.96p 16.75p 16.88p 149604
05/04/2017 16.63p 16.97p 16.50p 16.75p 67850
04/04/2017 16.13p 16.75p 15.82p 16.63p 893927
03/04/2017 16.75p 16.75p 15.83p 15.88p 91735
31/03/2017 16.37p 16.60p 16.30p 16.37p 62824
30/03/2017 16.37p 16.75p 16.37p 16.37p 10000
29/03/2017 17.00p 17.20p 16.37p 16.37p 117334
28/03/2017 17.00p 17.08p 17.00p 17.00p 32000
27/03/2017 17.00p 17.16p 17.00p 17.00p 29087
24/03/2017 17.00p 17.50p 16.60p 17.00p 38102
23/03/2017 17.00p 17.35p 16.56p 17.00p 149631
22/03/2017 20.50p 20.50p 16.30p 17.00p 1408873
21/03/2017 19.75p 19.75p 19.55p 19.75p 43000
20/03/2017 19.75p 19.75p 19.75p 19.75p 506742
17/03/2017 19.75p 19.82p 19.54p 19.75p 13466
16/03/2017 19.75p 19.87p 19.75p 19.75p 17597
15/03/2017 19.63p 19.87p 19.63p 19.75p 95332
14/03/2017 19.63p 19.63p 19.63p 19.63p 0
13/03/2017 19.63p 19.98p 19.45p 19.63p 203719
10/03/2017 19.63p 19.72p 19.50p 19.63p 134034
09/03/2017 19.50p 19.80p 19.50p 19.63p 91000
08/03/2017 19.50p 19.65p 19.20p 19.50p 53431
07/03/2017 21.25p 21.25p 18.50p 19.50p 380013
06/03/2017 20.50p 21.98p 20.50p 21.25p 309851
03/03/2017 18.00p 21.00p 18.00p 20.50p 619600
02/03/2017 17.25p 17.25p 17.23p 17.25p 48557
01/03/2017 17.25p 17.40p 16.71p 17.25p 136000
28/02/2017 17.25p 17.40p 15.11p 17.25p 830460
27/02/2017 20.25p 20.25p 16.58p 16.75p 296004
24/02/2017 19.37p 19.37p 18.50p 19.37p 40000
23/02/2017 19.50p 19.50p 19.25p 19.37p 20000
22/02/2017 19.50p 19.50p 19.50p 19.50p 0
21/02/2017 19.50p 19.50p 19.25p 19.50p 7269
20/02/2017 19.50p 19.50p 19.26p 19.50p 15350
17/02/2017 19.50p 19.50p 19.25p 19.50p 50000
16/02/2017 19.50p 19.50p 19.00p 19.50p 127917
15/02/2017 19.50p 19.50p 19.25p 19.50p 36500
14/02/2017 20.25p 20.25p 19.24p 19.50p 216487
13/02/2017 20.25p 20.25p 20.25p 20.25p 0
10/02/2017 21.00p 21.00p 20.00p 20.25p 158684
09/02/2017 21.00p 21.00p 21.00p 21.00p 0
08/02/2017 21.00p 21.17p 20.50p 21.00p 5051
07/02/2017 21.38p 21.38p 20.81p 21.00p 38472
06/02/2017 21.63p 21.63p 21.00p 21.00p 42000
03/02/2017 21.63p 21.63p 21.63p 21.63p 0
02/02/2017 21.63p 21.63p 21.06p 21.63p 5000
01/02/2017 21.50p 21.90p 21.50p 21.63p 15948
31/01/2017 21.38p 22.25p 21.38p 21.50p 14813
30/01/2017 21.63p 21.63p 21.02p 21.38p 13346
27/01/2017 21.63p 21.67p 21.02p 21.63p 15804
26/01/2017 21.63p 21.63p 21.07p 21.63p 10750
25/01/2017 21.63p 21.75p 21.63p 21.63p 241
24/01/2017 21.63p 21.63p 21.63p 21.63p 0
23/01/2017 21.63p 21.63p 21.06p 21.63p 7686
20/01/2017 21.13p 21.63p 20.75p 21.63p 35000
19/01/2017 20.87p 21.13p 20.87p 21.13p 23612
18/01/2017 21.13p 21.13p 20.75p 20.87p 35100
17/01/2017 21.13p 21.13p 21.13p 21.13p 0
16/01/2017 20.75p 21.13p 20.50p 21.13p 57600
13/01/2017 20.25p 20.75p 20.25p 20.50p 30000
12/01/2017 20.25p 20.25p 20.25p 20.25p 0
11/01/2017 20.25p 20.42p 20.25p 20.25p 5000
10/01/2017 20.63p 20.63p 20.13p 20.25p 8908
09/01/2017 20.38p 20.75p 20.38p 20.63p 25000
06/01/2017 21.50p 21.50p 20.38p 20.38p 67218
05/01/2017 21.75p 21.75p 21.50p 21.50p 16407
04/01/2017 22.25p 22.25p 21.00p 21.75p 148544
03/01/2017 22.75p 22.75p 22.00p 22.25p 19616
30/12/2016 22.75p 22.75p 22.75p 22.75p 0
29/12/2016 22.75p 22.75p 22.75p 22.75p 0
28/12/2016 23.25p 23.25p 22.45p 22.75p 50000
23/12/2016 23.25p 23.50p 23.25p 23.25p 0
22/12/2016 23.25p 23.33p 22.50p 23.25p 20901
21/12/2016 23.25p 23.25p 23.25p 23.25p 0
20/12/2016 23.25p 23.25p 23.25p 23.25p 0
19/12/2016 23.00p 23.26p 22.50p 23.25p 38000
16/12/2016 23.00p 23.00p 23.00p 23.00p 0
15/12/2016 23.50p 23.50p 23.00p 23.00p 150
14/12/2016 24.25p 24.25p 23.60p 24.00p 900
13/12/2016 24.38p 24.38p 23.50p 24.25p 33000
12/12/2016 24.38p 24.38p 23.75p 24.38p 20000
09/12/2016 24.38p 24.38p 23.76p 24.38p 4400
08/12/2016 24.38p 24.38p 23.75p 24.38p 8025
07/12/2016 24.38p 24.38p 24.38p 24.38p 0
06/12/2016 24.38p 24.38p 24.38p 24.38p 0
05/12/2016 24.38p 24.38p 23.80p 24.38p 16382
02/12/2016 24.38p 24.38p 24.38p 24.38p 0
01/12/2016 24.38p 24.38p 24.38p 24.38p 0
30/11/2016 24.38p 24.38p 23.80p 24.38p 10000
29/11/2016 24.38p 24.38p 24.38p 24.38p 0
28/11/2016 24.38p 24.38p 24.38p 24.38p 0
25/11/2016 24.63p 24.63p 23.67p 24.38p 16339
24/11/2016 24.63p 24.63p 24.63p 24.63p 0
23/11/2016 24.63p 24.63p 24.32p 24.63p 3500
22/11/2016 24.63p 24.63p 24.30p 24.63p 66357
21/11/2016 24.50p 24.90p 24.50p 24.63p 21429
18/11/2016 24.50p 24.50p 24.44p 24.50p 10345
17/11/2016 24.50p 24.50p 24.00p 24.50p 26000
16/11/2016 24.50p 24.50p 24.00p 24.50p 20000
15/11/2016 24.63p 24.63p 24.25p 24.50p 4124
14/11/2016 24.63p 24.63p 24.25p 24.63p 9168
11/11/2016 24.63p 24.63p 24.40p 24.63p 400
10/11/2016 24.63p 24.63p 24.50p 24.63p 1959
09/11/2016 24.50p 24.63p 24.25p 24.63p 13000
08/11/2016 24.50p 25.15p 24.00p 25.00p 165906
07/11/2016 23.25p 23.48p 23.25p 23.38p 4217
04/11/2016 23.25p 23.44p 23.07p 23.25p 47025
03/11/2016 22.50p 23.44p 22.13p 23.25p 220457
02/11/2016 22.00p 22.68p 22.00p 22.50p 264146
01/11/2016 21.63p 21.75p 21.50p 21.63p 105002
31/10/2016 21.25p 22.00p 21.10p 21.63p 365000
28/10/2016 21.25p 21.50p 21.05p 21.25p 138368
27/10/2016 21.50p 21.50p 21.03p 21.25p 32748
26/10/2016 21.75p 21.75p 21.39p 21.50p 30000
25/10/2016 22.00p 22.00p 21.75p 21.75p 0
24/10/2016 21.75p 22.00p 21.50p 22.00p 25000
21/10/2016 21.75p 21.90p 21.50p 21.75p 62680
20/10/2016 22.50p 22.50p 21.63p 21.75p 100858
19/10/2016 22.50p 22.55p 22.50p 22.50p 10000
18/10/2016 23.00p 23.00p 22.00p 22.50p 10000
17/10/2016 23.50p 23.50p 22.00p 23.00p 153500
14/10/2016 23.50p 23.50p 22.50p 23.50p 16355
13/10/2016 23.50p 23.50p 23.00p 23.50p 15467
12/10/2016 23.50p 23.50p 22.50p 23.50p 15000
11/10/2016 23.50p 23.50p 23.50p 23.50p 0
10/10/2016 23.50p 23.50p 23.20p 23.50p 4267
07/10/2016 23.75p 23.75p 22.50p 23.50p 49358
06/10/2016 23.75p 23.88p 22.50p 23.75p 69474
05/10/2016 23.75p 23.75p 23.54p 23.75p 10000
04/10/2016 22.25p 23.83p 22.25p 23.75p 408406
03/10/2016 24.25p 24.25p 22.11p 22.13p 425443
30/09/2016 25.25p 25.25p 24.11p 24.25p 51750
29/09/2016 25.25p 25.25p 24.55p 25.25p 73129
28/09/2016 28.50p 28.50p 23.15p 25.25p 526209
27/09/2016 28.50p 28.65p 28.22p 28.50p 93368
26/09/2016 28.50p 28.74p 28.50p 28.50p 215157
23/09/2016 28.50p 28.65p 28.00p 28.50p 95493
22/09/2016 28.25p 28.65p 27.66p 28.50p 127340
21/09/2016 28.25p 28.25p 27.66p 28.25p 114300
20/09/2016 28.25p 28.25p 28.25p 28.25p 0
19/09/2016 28.25p 28.48p 28.25p 28.25p 4000
16/09/2016 28.25p 28.48p 28.25p 28.25p 27000
15/09/2016 28.00p 28.60p 28.00p 28.25p 285477
14/09/2016 28.00p 28.00p 28.00p 28.00p 0
13/09/2016 28.00p 28.60p 27.44p 28.00p 87824
12/09/2016 28.00p 28.00p 28.00p 28.00p 0
09/09/2016 28.00p 28.50p 28.00p 28.00p 53000
08/09/2016 28.00p 28.50p 27.50p 28.00p 16930
07/09/2016 29.25p 29.25p 28.00p 28.00p 10000
06/09/2016 29.25p 29.25p 28.50p 29.25p 60000
05/09/2016 29.25p 29.39p 28.60p 29.25p 20003
02/09/2016 28.50p 29.39p 28.00p 29.25p 67241
01/09/2016 28.50p 28.50p 28.50p 28.50p 0
31/08/2016 28.50p 28.80p 28.50p 28.50p 73000
30/08/2016 27.50p 28.80p 27.50p 28.50p 281911
26/08/2016 29.25p 29.25p 27.22p 27.25p 74000
25/08/2016 29.25p 29.25p 28.50p 29.25p 38668
24/08/2016 29.25p 29.25p 29.25p 29.25p 0
23/08/2016 29.25p 29.25p 28.80p 29.25p 16000
22/08/2016 29.00p 29.25p 29.00p 29.25p 0
19/08/2016 29.00p 29.00p 29.00p 29.00p 0
18/08/2016 29.00p 29.00p 29.00p 29.00p 0
17/08/2016 28.50p 29.00p 28.40p 29.00p 21000
16/08/2016 28.00p 28.50p 28.00p 28.50p 5000
15/08/2016 28.00p 28.00p 28.00p 28.00p 1000
12/08/2016 28.75p 28.75p 27.50p 28.00p 36904
11/08/2016 29.00p 29.00p 28.00p 28.75p 55499
10/08/2016 29.00p 29.30p 29.00p 29.00p 24000
09/08/2016 29.00p 29.30p 28.62p 29.00p 80000
08/08/2016 29.00p 29.00p 29.00p 29.00p 10313
05/08/2016 29.00p 29.00p 28.00p 29.00p 15018
04/08/2016 30.00p 30.00p 29.00p 29.00p 135408
03/08/2016 28.00p 30.30p 28.00p 30.00p 423852
02/08/2016 27.00p 28.00p 27.00p 28.00p 88860
01/08/2016 26.25p 27.00p 26.25p 27.00p 150000
29/07/2016 26.25p 26.25p 26.00p 26.25p 10000

*Close Price adjusted for both dividends and splits