21.00p-1.00 (-4.55%)22 Oct 2021, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Open Orphan PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 22, 202122.00p22.50p20.50p21.00p1,693,415
Oct 21, 202121.50p22.50p21.00p22.00p588,321
Oct 20, 202121.75p22.00p21.00p21.50p592,504
Oct 19, 202121.50p22.00p21.00p21.60p1,469,013
Oct 18, 202120.50p22.20p20.00p21.50p2,051,298
Oct 15, 202121.00p21.05p20.00p20.50p551,496
Oct 14, 202120.50p21.50p20.00p21.00p1,310,158
Oct 13, 202120.50p21.00p20.00p20.50p598,236
Oct 12, 202122.00p22.25p20.41p20.50p1,413,520
Oct 11, 202121.63p22.90p21.31p22.05p1,601,747
Oct 8, 202119.75p21.75p19.50p21.00p1,163,063
Oct 7, 202120.50p20.95p19.60p19.75p1,275,495
Oct 6, 202120.50p21.00p19.37p20.40p3,904,006
Oct 5, 202120.75p21.50p20.11p21.50p2,032,616
Oct 4, 202120.75p21.50p20.31p20.75p1,021,203
Oct 1, 202121.25p21.50p20.50p21.50p803,728
Sep 30, 202122.50p22.98p21.00p21.25p1,558,822
Sep 29, 202120.75p23.00p20.72p22.50p2,857,912
Sep 28, 202121.75p22.50p20.66p20.75p3,069,902
Sep 27, 202122.63p23.00p21.60p21.75p1,654,302
Sep 24, 202122.25p23.45p22.13p22.63p970,250
Sep 23, 202122.75p23.00p22.00p22.50p1,181,791
Sep 22, 202123.00p23.40p22.00p22.75p3,467,965
Sep 21, 202124.75p25.50p22.50p23.00p3,713,736
Sep 20, 202122.75p26.99p22.00p24.75p5,254,214
Sep 17, 202124.50p26.50p24.50p25.50p1,470,572
Sep 16, 202124.50p25.00p24.00p24.50p993,000
Sep 15, 202124.75p25.00p24.05p24.80p668,416
Sep 14, 202124.75p25.50p24.20p24.75p497,532
Sep 13, 202125.50p26.00p24.50p24.85p654,836
Sep 10, 202125.50p25.85p25.02p25.50p754,417
Sep 9, 202125.50p25.84p25.00p25.50p914,904
Sep 8, 202126.25p26.20p25.00p25.50p1,156,042
Sep 7, 202127.00p27.40p25.50p26.00p471,454
Sep 6, 202126.00p27.00p25.50p26.25p893,398
Sep 3, 202126.50p26.75p25.50p26.00p1,116,741
Sep 2, 202126.00p26.50p25.50p26.50p507,819
Sep 1, 202126.50p26.55p25.50p26.00p998,981
Aug 31, 202127.00p27.50p26.00p26.50p1,162,032
Aug 27, 202126.00p27.75p25.77p26.80p2,818,450
Aug 26, 202126.00p26.50p25.22p26.00p1,718,518
Aug 25, 202124.25p27.00p24.00p26.50p5,195,086
Aug 24, 202121.75p25.00p20.50p24.40p5,716,093
Aug 23, 202121.25p22.00p20.50p20.75p1,174,859
Aug 20, 202120.25p21.09p20.00p20.75p1,399,688
Aug 19, 202121.25p21.50p19.50p20.50p7,969,807
Aug 18, 202122.50p22.68p21.01p21.25p1,346,284
Aug 17, 202122.25p23.00p21.50p22.50p1,440,236
Aug 16, 202122.75p23.10p22.00p22.25p988,174
Aug 13, 202123.00p23.50p22.25p23.10p1,115,542
Showing 1 to 50 of 253