Open Orphan

(ORPH)
Sector: Medical Equipment and Services
10.00p
0.50p 5.26
Last updated: 17:07:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
21/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
20/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
19/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
18/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
15/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
14/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
13/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
12/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
11/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
08/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
07/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
06/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
05/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
04/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
01/11/2024 9.50p 10.38p 9.50p 10.00p 652,639
31/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
30/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
29/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
28/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
25/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
24/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
23/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
22/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
21/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
18/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
17/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
16/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
15/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
14/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
11/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
10/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
09/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
08/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
07/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
04/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
03/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
02/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
01/10/2024 9.50p 10.38p 9.50p 10.00p 652,639
30/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
27/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
26/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
25/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
24/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
23/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
20/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
19/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
18/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
17/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
16/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
13/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
12/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
11/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
10/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
09/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
06/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
05/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
04/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
03/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
02/09/2024 9.50p 10.38p 9.50p 10.00p 652,639
30/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
29/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
28/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
27/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
26/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
23/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
22/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
21/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
20/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
19/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
16/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
15/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
14/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
13/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
12/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
09/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
08/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
07/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
06/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
05/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
02/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
01/08/2024 9.50p 10.38p 9.50p 10.00p 652,639
31/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
30/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
29/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
26/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
25/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
24/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
23/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
22/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
19/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
18/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
17/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
16/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
15/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
12/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
11/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
10/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
09/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
08/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
05/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
04/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
03/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
02/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
01/07/2024 9.50p 10.38p 9.50p 10.00p 652,639
28/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
27/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
26/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
25/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
24/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
21/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
20/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
19/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
18/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
17/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
14/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
13/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
12/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
11/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
10/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
07/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
06/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
05/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
04/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
03/06/2024 9.50p 10.38p 9.50p 10.00p 652,639
31/05/2024 9.50p 10.38p 9.50p 10.00p 652,639
30/05/2024 9.50p 10.38p 9.50p 10.00p 652,639
29/05/2024 9.50p 10.38p 9.50p 10.00p 652,639
28/05/2024 9.50p 10.38p 9.50p 10.00p 652,639
27/05/2024 9.50p 10.38p 9.50p 10.00p 652,639