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
0.35 2.98% 12.10 01:35:12
Open Price Low Price High Price Close Price Previous Close
11.75 11.75 12.25 12.10 11.75
more quote information »
Industry Sector
HEALTH CARE EQUIPMENT & SERVICES

ORPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5012.2510.8511.44888,1840.605.22%
1 Month16.0016.5010.7212.831,510,097-3.90-24.38%
3 Months17.2519.0010.7214.311,558,673-5.15-29.86%
6 Months23.0024.7510.7215.681,908,658-10.90-47.39%
1 Year30.7530.7510.7219.562,018,986-18.65-60.65%
3 Years6.8047.254.5517.593,131,0405.3077.94%
5 Years14.0047.251.5517.122,288,269-1.90-13.57%

ORPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Jul 2022 12.10 0.35 2.98% 11.75 12.25 11.75 782,903
01 Jul 2022 11.75 0.50 4.44% 11.75 11.75 11.75 2,227,249
30 Jun 2022 11.25 0.40 3.69% 10.85 11.25 10.85 713,747
29 Jun 2022 10.85 -0.40 -3.56% 11.25 11.25 10.85 842,348
28 Jun 2022 11.25 -0.29 -2.51% 11.35 11.35 11.25 373,858
25 Jun 2022 11.54 0.54 4.91% 11.50 11.54 11.25 283,720
24 Jun 2022 11.00 0.28 2.61% 11.10 11.50 10.85 777,609
23 Jun 2022 10.72 -1.03 -8.77% 11.75 11.75 10.72 427,588
22 Jun 2022 11.75 0.50 4.44% 11.25 11.75 11.25 1,493,702
21 Jun 2022 11.25 0.00 0.0% 11.25 11.25 10.75 603,146
18 Jun 2022 11.25 -0.75 -6.25% 12.00 12.00 11.25 2,230,830
17 Jun 2022 12.00 -0.65 -5.14% 12.65 12.65 11.75 1,112,210
16 Jun 2022 12.65 0.15 1.2% 12.75 12.75 12.25 571,900
15 Jun 2022 12.50 0.25 2.04% 12.75 13.00 12.50 1,328,035
14 Jun 2022 12.25 -0.40 -3.16% 12.65 12.65 11.75 2,455,997
11 Jun 2022 12.65 -0.70 -5.24% 13.35 13.35 12.40 2,225,659
10 Jun 2022 13.35 -0.65 -4.64% 14.00 14.00 13.35 696,529
09 Jun 2022 14.00 -1.00 -6.67% 15.00 15.00 13.25 6,405,819
08 Jun 2022 15.00 -1.00 -6.25% 16.50 16.50 14.75 2,463,091
07 Jun 2022 16.00 0.00 0.0% 16.00 16.00 15.50 1,458,809
03 Jun 2022 16.00 0.00 0.0% 16.00 16.00 16.00 0.00
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:20220702 21:33:07