ORPH

Open Orphan Historical Data - ORPH

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Open Orphan Plc ORPH London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.25 -1.3% 19.00 03:35:12
Open Price Low Price High Price Close Price Previous Close
19.25 18.25 19.25 19.00 19.25
more quote information »
Industry Sector
HEALTH CARE EQUIPMENT & SERVICES

ORPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.87521.0018.2520.283,784,249-0.875-4.4%
1 Month22.0024.7518.2521.292,309,860-3.00-13.64%
3 Months20.0024.7517.0020.682,152,486-1.00-5.0%
6 Months21.7527.5017.0021.971,986,464-2.75-12.64%
1 Year24.0047.2517.0029.032,669,856-5.00-20.83%
3 Years1.7547.251.5517.623,118,95517.25985.71%
5 Years21.62547.251.5517.372,167,032-2.63-12.14%

ORPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 19.00 -0.25 -1.3% 19.25 19.25 18.25 1,587,103
21 Jan 2022 19.25 -0.36 -1.84% 19.61 19.61 18.75 1,933,419
20 Jan 2022 19.61 -0.39 -1.95% 20.00 20.00 19.35 2,280,069
19 Jan 2022 20.00 -0.50 -2.44% 20.50 20.50 20.00 1,289,607
18 Jan 2022 20.50 0.00 0.0% 20.125 21.00 19.75 7,869,027
15 Jan 2022 20.50 0.63 3.14% 19.875 20.75 19.75 1,464,346
14 Jan 2022 19.875 -0.38 -1.85% 20.25 20.25 19.75 1,146,496
13 Jan 2022 20.25 0.13 0.62% 20.125 20.25 19.925 1,104,600
12 Jan 2022 20.125 -1.00 -4.73% 21.125 21.125 20.125 1,501,196
11 Jan 2022 21.125 -0.88 -3.98% 22.00 22.00 20.75 1,901,840
08 Jan 2022 22.00 -1.40 -5.98% 23.00 23.00 21.75 3,055,731
07 Jan 2022 23.40 -0.60 -2.5% 24.00 24.00 22.75 1,353,801
06 Jan 2022 24.00 -0.20 -0.83% 24.00 24.75 24.00 2,842,053
05 Jan 2022 24.20 1.20 5.22% 23.00 24.25 23.00 1,978,917
01 Jan 2022 23.00 -1.00 -4.17% 23.25 23.25 22.75 630,448
31 Dec 2021 24.00 -0.10 -0.41% 24.00 24.25 23.25 1,487,715
30 Dec 2021 24.10 1.85 8.31% 22.50 24.10 22.00 1,357,614
25 Dec 2021 22.25 0.25 1.14% 22.00 22.50 21.95 511,572
24 Dec 2021 22.00 -0.40 -1.79% 22.25 22.25 21.25 882,902
23 Dec 2021 22.40 -0.35 -1.54% 22.75 23.00 22.25 1,468,251
Your Recent History
LSE
ORPH
Open Orpha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 03:28:52