Open Orphan (ORPH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/07/2016 26.25p 26.25p 26.25p 26.25p 0
27/07/2016 26.25p 26.25p 25.50p 26.25p 3000
26/07/2016 26.25p 26.40p 25.66p 26.25p 37678
25/07/2016 26.00p 26.25p 25.80p 26.25p 339
22/07/2016 26.00p 26.30p 26.00p 26.00p 26000
21/07/2016 26.00p 26.30p 25.31p 26.00p 22755
20/07/2016 26.00p 26.00p 26.00p 26.00p 0
19/07/2016 26.00p 26.00p 26.00p 26.00p 0
18/07/2016 26.00p 26.80p 26.00p 26.00p 95605
15/07/2016 26.00p 26.00p 26.00p 26.00p 0
14/07/2016 26.00p 26.30p 26.00p 26.00p 37946
13/07/2016 26.00p 26.20p 25.03p 25.50p 142684
12/07/2016 26.00p 26.00p 25.03p 26.00p 64411
11/07/2016 25.00p 26.00p 25.00p 26.00p 60500
08/07/2016 25.00p 25.00p 25.00p 25.00p 0
07/07/2016 25.50p 25.50p 24.25p 25.00p 65000
06/07/2016 26.00p 26.00p 25.50p 25.50p 0
05/07/2016 26.50p 27.97p 25.50p 26.00p 102966
04/07/2016 27.75p 27.97p 26.00p 27.00p 26789
01/07/2016 28.00p 28.50p 27.40p 27.75p 346971
30/06/2016 26.00p 28.00p 26.00p 28.00p 152749
29/06/2016 24.50p 24.50p 24.00p 24.50p 13000
28/06/2016 23.75p 24.70p 23.40p 24.50p 51873
27/06/2016 24.50p 24.50p 23.00p 23.75p 69000
24/06/2016 26.00p 26.00p 23.64p 24.50p 105779
23/06/2016 27.25p 27.25p 27.25p 27.25p 0
22/06/2016 27.25p 27.25p 27.25p 27.25p 300000
21/06/2016 27.00p 27.75p 27.00p 27.25p 15000
20/06/2016 27.00p 27.11p 26.00p 27.00p 48351
17/06/2016 26.00p 26.50p 26.00p 26.50p 0
16/06/2016 26.00p 26.00p 26.00p 26.00p 0
15/06/2016 24.50p 26.20p 24.00p 26.00p 133452
14/06/2016 27.50p 27.50p 24.10p 24.50p 85079
13/06/2016 29.00p 29.00p 27.25p 27.25p 119600
10/06/2016 29.00p 29.25p 28.00p 29.00p 169648
09/06/2016 28.00p 29.63p 28.00p 29.00p 179329
08/06/2016 28.00p 28.50p 28.00p 28.00p 7000
07/06/2016 28.00p 29.00p 27.25p 28.00p 137502
06/06/2016 27.25p 28.00p 27.25p 28.00p 110000
03/06/2016 27.00p 28.00p 27.00p 27.25p 17857
02/06/2016 27.00p 27.00p 26.55p 27.00p 12767
01/06/2016 27.00p 27.00p 26.50p 27.00p 20000
31/05/2016 26.00p 28.00p 26.00p 27.00p 51000
27/05/2016 26.00p 27.00p 26.00p 26.00p 28206
26/05/2016 26.00p 27.00p 26.00p 26.00p 21000
25/05/2016 26.00p 27.00p 26.00p 26.00p 27827
24/05/2016 26.00p 26.80p 26.00p 26.00p 7425
23/05/2016 25.50p 27.00p 24.92p 26.00p 109849
20/05/2016 25.50p 25.96p 24.80p 25.50p 68265
19/05/2016 25.50p 26.00p 25.10p 25.50p 14156
18/05/2016 25.50p 25.60p 25.50p 25.50p 70000
17/05/2016 25.50p 25.50p 25.50p 25.50p 0
16/05/2016 26.25p 26.25p 24.50p 25.50p 29582
13/05/2016 26.25p 26.25p 25.50p 26.25p 20000
12/05/2016 26.25p 26.25p 26.25p 26.25p 0
11/05/2016 26.25p 26.25p 25.20p 26.25p 88167
10/05/2016 28.00p 28.00p 25.60p 26.25p 284381
09/05/2016 26.75p 28.00p 26.75p 28.00p 65000
06/05/2016 26.75p 27.11p 26.08p 26.75p 11809
05/05/2016 27.25p 27.25p 26.57p 26.75p 20000
04/05/2016 27.00p 27.48p 27.00p 27.25p 18355
03/05/2016 25.25p 27.68p 25.25p 27.00p 57806
29/04/2016 25.25p 26.00p 25.25p 25.25p 34508
28/04/2016 25.00p 25.25p 25.25p 25.25p 0
27/04/2016 25.25p 25.25p 25.25p 25.25p 0
26/04/2016 25.25p 25.25p 25.25p 25.25p 0
25/04/2016 25.25p 25.25p 25.25p 25.25p 0
22/04/2016 25.25p 25.25p 25.25p 25.25p 0
21/04/2016 25.25p 25.25p 25.25p 25.25p 1000000
20/04/2016 25.00p 26.00p 25.00p 25.25p 27450
19/04/2016 25.00p 25.60p 25.00p 25.00p 23480
18/04/2016 24.25p 25.90p 24.25p 25.00p 113467
15/04/2016 25.00p 25.00p 23.50p 24.25p 100000
14/04/2016 25.00p 25.00p 24.10p 25.00p 18000
13/04/2016 24.00p 25.00p 24.00p 25.00p 54300
12/04/2016 26.00p 26.00p 24.00p 24.00p 54219
11/04/2016 26.00p 26.60p 25.40p 26.00p 13700
08/04/2016 26.00p 26.00p 26.00p 26.00p 0
07/04/2016 26.00p 26.60p 25.10p 26.00p 37062
06/04/2016 25.00p 27.00p 25.00p 26.00p 252023
05/04/2016 23.25p 25.00p 22.95p 25.00p 106148
04/04/2016 22.25p 23.94p 22.25p 23.25p 167000
01/04/2016 21.00p 22.50p 21.00p 22.25p 119358
31/03/2016 21.50p 21.50p 20.50p 21.00p 89086
30/03/2016 21.75p 21.75p 21.08p 21.50p 118334
29/03/2016 21.50p 22.50p 20.75p 21.75p 256072
24/03/2016 19.00p 21.50p 19.00p 21.50p 622334
23/03/2016 18.75p 18.75p 18.20p 18.75p 11000
22/03/2016 19.00p 19.00p 18.70p 18.75p 30197
21/03/2016 19.25p 19.25p 18.73p 19.00p 25000
18/03/2016 19.50p 19.50p 19.00p 19.25p 80000
17/03/2016 19.50p 19.50p 19.50p 19.50p 0
16/03/2016 19.25p 19.75p 19.25p 19.50p 8000
15/03/2016 19.75p 19.75p 19.25p 19.25p 0
14/03/2016 19.75p 19.75p 19.75p 19.75p 100000
11/03/2016 19.75p 19.88p 19.75p 19.75p 14000
10/03/2016 18.50p 20.00p 18.50p 19.75p 41698
09/03/2016 18.25p 18.50p 17.55p 18.50p 98945
08/03/2016 19.25p 19.25p 17.65p 18.25p 100543
07/03/2016 19.50p 19.50p 19.00p 19.25p 25000
04/03/2016 19.75p 19.75p 19.50p 19.50p 0
03/03/2016 19.75p 19.75p 19.75p 19.75p 0
02/03/2016 19.75p 19.75p 19.75p 19.75p 0
01/03/2016 19.75p 19.80p 19.08p 19.75p 15518
29/02/2016 19.75p 19.75p 19.08p 19.75p 10000
26/02/2016 19.50p 20.20p 19.50p 19.75p 31000
25/02/2016 20.50p 20.50p 19.00p 19.50p 187390
24/02/2016 19.50p 20.69p 19.50p 20.50p 41726
23/02/2016 23.25p 23.25p 19.50p 19.50p 52500
22/02/2016 23.00p 23.25p 23.00p 23.25p 0
19/02/2016 22.50p 23.00p 22.50p 23.00p 13689
18/02/2016 22.50p 22.50p 22.50p 22.50p 0
17/02/2016 22.50p 22.80p 22.50p 22.50p 8036
16/02/2016 22.50p 22.95p 22.12p 22.50p 26600
15/02/2016 22.25p 22.55p 22.25p 22.50p 7605
12/02/2016 22.00p 22.40p 21.30p 22.25p 55058
11/02/2016 22.25p 22.25p 21.17p 22.00p 10000
10/02/2016 22.25p 22.25p 21.68p 22.25p 11363
09/02/2016 23.25p 23.25p 21.68p 22.25p 47250
08/02/2016 23.25p 23.25p 22.68p 23.25p 17500
05/02/2016 23.25p 23.63p 22.68p 23.25p 35686
04/02/2016 23.25p 23.25p 22.68p 23.25p 4505
03/02/2016 23.50p 23.50p 23.25p 23.25p 0
02/02/2016 23.50p 23.50p 23.11p 23.50p 4480
01/02/2016 23.50p 23.50p 23.25p 23.50p 26000
29/01/2016 23.50p 23.50p 23.50p 23.50p 0
28/01/2016 23.50p 24.00p 23.50p 23.50p 150000
27/01/2016 23.50p 23.50p 23.50p 23.50p 0
26/01/2016 23.50p 23.80p 23.50p 23.50p 3500
25/01/2016 23.50p 23.50p 23.20p 23.50p 20000
22/01/2016 23.00p 23.98p 23.00p 23.50p 25000
21/01/2016 22.50p 22.50p 22.50p 22.50p 0
20/01/2016 23.75p 24.35p 21.50p 22.50p 243320
19/01/2016 23.75p 24.43p 23.30p 23.75p 50388
18/01/2016 24.00p 24.00p 23.22p 23.75p 6000
15/01/2016 23.75p 24.00p 22.70p 24.00p 82672
14/01/2016 24.00p 24.00p 23.52p 23.75p 41344
13/01/2016 24.25p 24.48p 23.20p 24.00p 42293
12/01/2016 25.50p 25.70p 23.80p 24.25p 113675
11/01/2016 23.00p 24.70p 23.00p 24.25p 248146
08/01/2016 21.50p 23.20p 21.50p 23.00p 269211
07/01/2016 21.00p 21.00p 20.15p 21.00p 13041
06/01/2016 21.50p 21.50p 20.10p 21.00p 30000
05/01/2016 21.50p 21.50p 21.00p 21.50p 45000
04/01/2016 21.50p 21.50p 21.00p 21.50p 15000
31/12/2015 21.50p 21.50p 21.50p 21.50p 0
30/12/2015 21.50p 21.50p 21.00p 21.50p 40000
29/12/2015 21.50p 21.80p 21.00p 21.50p 44541
24/12/2015 21.75p 21.80p 21.00p 21.50p 45000
23/12/2015 21.75p 21.90p 21.00p 21.75p 24524
22/12/2015 21.75p 21.75p 21.75p 21.75p 0
21/12/2015 21.75p 21.80p 21.10p 21.75p 150000
18/12/2015 21.50p 21.75p 21.00p 21.75p 56250
17/12/2015 22.50p 22.50p 21.00p 21.50p 150000
16/12/2015 23.25p 23.25p 22.00p 22.50p 95423
15/12/2015 24.00p 24.00p 23.25p 23.25p 69789
14/12/2015 23.75p 25.00p 23.75p 24.00p 157188
11/12/2015 22.00p 24.35p 21.62p 23.75p 175908
10/12/2015 22.00p 22.00p 22.00p 22.00p 0
09/12/2015 21.00p 22.54p 21.00p 22.00p 229616
08/12/2015 21.00p 21.90p 20.42p 21.00p 149925
07/12/2015 21.00p 21.00p 20.92p 21.00p 91220
04/12/2015 21.00p 21.00p 20.80p 21.00p 26500
03/12/2015 21.00p 21.00p 21.00p 21.00p 0
02/12/2015 21.00p 21.66p 20.44p 21.00p 40000
01/12/2015 21.00p 21.00p 20.67p 21.00p 5500
30/11/2015 21.00p 21.00p 21.00p 21.00p 0
27/11/2015 21.00p 21.00p 21.00p 21.00p 0
26/11/2015 21.00p 21.00p 21.00p 21.00p 0
25/11/2015 21.00p 21.00p 21.00p 21.00p 0
24/11/2015 20.50p 21.00p 20.50p 21.00p 0
23/11/2015 21.00p 21.00p 20.01p 20.50p 73579
20/11/2015 21.00p 21.00p 20.40p 21.00p 18218
19/11/2015 21.25p 21.25p 20.36p 21.00p 58039
18/11/2015 21.25p 21.25p 20.25p 21.25p 103418
17/11/2015 21.00p 21.78p 20.80p 21.25p 115128
16/11/2015 22.00p 22.00p 20.75p 21.00p 91115
13/11/2015 22.00p 22.00p 21.00p 22.00p 11750
12/11/2015 22.00p 22.00p 22.00p 22.00p 0
11/11/2015 22.00p 22.00p 22.00p 22.00p 0
10/11/2015 22.25p 22.37p 21.66p 22.00p 50000
09/11/2015 22.50p 22.50p 21.60p 22.25p 25000
06/11/2015 22.50p 22.50p 22.50p 22.50p 0
05/11/2015 22.50p 22.90p 22.50p 22.50p 22438
04/11/2015 21.75p 22.50p 21.50p 22.50p 70416
03/11/2015 21.75p 22.15p 21.01p 21.75p 53563
02/11/2015 22.50p 22.77p 21.34p 21.75p 56850
30/10/2015 22.50p 22.50p 22.00p 22.50p 10000
29/10/2015 22.50p 22.50p 22.50p 22.50p 0
28/10/2015 22.50p 22.89p 22.50p 22.50p 40192
27/10/2015 22.50p 22.50p 22.50p 22.50p 0
26/10/2015 23.75p 23.75p 22.25p 22.50p 45250
23/10/2015 23.75p 23.88p 23.10p 23.75p 89703
22/10/2015 23.50p 23.50p 22.60p 23.50p 27000
21/10/2015 23.50p 23.50p 23.50p 23.50p 0
20/10/2015 23.50p 23.98p 23.50p 23.50p 17030
19/10/2015 23.50p 24.10p 23.50p 23.50p 82914
16/10/2015 23.50p 24.30p 23.50p 23.50p 47083
15/10/2015 24.25p 24.25p 23.50p 23.50p 27612
14/10/2015 24.25p 24.47p 23.65p 24.25p 23351

*Close Price adjusted for both dividends and splits