U.S. markets close in 1 hour 13 minutes

Open Orphan plc (ORPH.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
43.00-0.95 (-2.16%)
At close: 4:39PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202143.6246.4341.1143.0043.003,548,070
Apr 15, 202144.5045.5043.5043.9543.952,533,004
Apr 14, 202144.2546.5743.0644.5044.504,536,894
Apr 13, 202145.5047.0039.5044.5044.5015,848,271
Apr 12, 202143.0048.0043.0045.0045.0011,936,007
Apr 09, 202140.7543.5040.2742.9542.9511,340,751
Apr 08, 202138.0040.5037.5040.1040.108,463,307
Apr 07, 202135.2538.8035.0538.2038.2012,885,512
Apr 06, 202134.0035.5633.1035.2535.257,471,170
Apr 01, 202134.0034.5033.5033.5033.502,534,356
Mar 31, 202133.5034.5033.0034.0034.001,470,080
Mar 30, 202134.0034.5033.0033.7533.752,574,639
Mar 29, 202134.0035.0032.3334.0034.003,449,617
Mar 26, 202132.7535.0032.3334.5034.506,582,373
Mar 25, 202132.0032.5031.1132.0032.002,087,183
Mar 24, 202131.0032.5030.8032.4032.402,461,995
Mar 23, 202130.7531.5030.5031.0031.002,285,508
Mar 22, 202130.0032.0029.9230.5030.503,620,458
Mar 19, 202130.0030.5029.5030.0030.001,093,072
Mar 18, 202130.5031.0029.0030.0030.00977,595
Mar 17, 202130.5031.0029.5030.5030.501,457,698
Mar 16, 202130.5031.0030.0030.5030.501,387,887
Mar 15, 202130.5031.0030.0030.2030.202,635,345
Mar 12, 202129.5031.0029.0030.9030.903,718,645
Mar 11, 202128.5029.5028.0029.5029.502,564,604
Mar 10, 202128.7529.0028.0028.4028.402,290,836
Mar 09, 202129.5029.8428.3028.8028.801,551,314
Mar 08, 202129.2529.5028.5029.0029.001,287,141
Mar 05, 202129.5029.5028.5028.5028.50954,778
Mar 04, 202129.7531.0029.0029.0029.001,904,202
Mar 03, 202129.5030.0028.7829.4029.40901,967
Mar 02, 202129.5030.0029.0029.5029.501,183,932
Mar 01, 202129.2530.5028.5029.5029.501,672,524
Feb 26, 202129.2529.5028.0028.7528.752,584,614
Feb 25, 202129.5030.0028.8028.8028.801,736,878
Feb 24, 202129.2530.5029.0030.0030.002,328,771
Feb 23, 202130.5031.0028.5029.0029.004,947,852
Feb 22, 202132.0032.0029.0031.0031.006,376,217
Feb 19, 202130.7533.0030.0032.5032.504,249,721
Feb 18, 202130.5032.0030.3330.7030.706,719,433
Feb 17, 202128.5031.0028.1330.4030.406,542,544
Feb 16, 202129.0029.1027.5028.5028.502,691,308
Feb 15, 202129.2529.5028.0028.0028.002,090,053
Feb 12, 202128.5029.5028.5029.2529.251,280,208
Feb 11, 202127.7529.5027.5029.0029.002,367,260
Feb 10, 202128.2530.0027.5027.9027.904,173,662
Feb 09, 202130.2531.5028.0028.5028.505,068,304
Feb 08, 202128.5030.4828.0030.1030.105,016,751
Feb 05, 202127.2528.5026.5027.9027.905,580,822
Feb 04, 202125.2527.5025.1027.1027.107,002,525
Feb 03, 202125.0026.0024.5025.5025.502,439,757
Feb 02, 202123.2525.0023.0024.7524.752,182,141
Feb 01, 202123.5024.5022.5023.2523.252,333,876
Jan 29, 202123.7524.0022.6623.0023.002,128,244
Jan 28, 202123.7524.0022.5024.0024.003,252,707
Jan 27, 202124.5025.5023.7724.2024.202,081,930
Jan 26, 202124.7525.0023.5024.5024.501,982,483
Jan 25, 202124.5025.5024.3024.7524.752,105,990
Jan 22, 202124.0025.0024.0024.5024.502,527,686
Jan 21, 202124.0024.5023.5024.0024.001,427,773
Jan 20, 202124.5024.9023.5024.7024.701,420,232
Jan 19, 202124.2524.5023.6024.2524.251,435,050
Jan 18, 202125.2525.5024.0024.2524.252,213,040
Jan 15, 202124.7526.5024.5025.2025.201,785,840
Jan 14, 202125.2526.0024.5024.7524.751,987,498
Jan 13, 202126.0026.5025.0025.3025.30943,515
Jan 12, 202126.0026.5025.5026.0026.001,579,694
Jan 11, 202126.2527.0025.5025.5025.502,672,000
Jan 08, 202126.0026.4725.0026.0026.001,475,626
Jan 07, 202127.0027.1421.0026.0026.003,072,409
Jan 06, 202128.0028.9026.5026.8026.802,846,020
Jan 05, 202126.5028.0025.5527.5027.502,718,369
Jan 04, 202125.0027.5025.0026.4026.405,654,636
Dec 31, 202024.5025.8024.1025.8025.801,365,317
Dec 30, 202024.5025.0024.0024.5024.501,856,199
Dec 29, 202023.5025.5023.2023.9023.904,740,701
Dec 24, 202023.7524.5023.0023.3023.301,949,139
Dec 23, 202023.2524.5023.0023.4023.402,478,275
Dec 22, 202023.7525.0022.5023.1023.102,471,471
Dec 21, 202022.5024.0022.0022.8022.802,422,818
Dec 18, 202023.0023.2022.0022.5022.501,480,536
Dec 17, 202023.0023.5022.5023.2023.201,353,926
Dec 16, 202023.2523.8822.2023.0023.001,810,473
Dec 15, 202022.7523.5022.7723.2523.251,587,164
Dec 14, 202023.7524.0022.0022.9022.902,518,687
Dec 11, 202022.7523.0022.0022.5022.501,854,549
Dec 10, 202023.0024.0022.5023.0023.002,868,940
Dec 09, 202023.0023.5022.6023.0023.001,418,149
Dec 08, 202023.6524.0022.5023.0023.001,955,776
Dec 07, 202023.7525.5023.1023.8023.802,443,508
Dec 04, 202023.2524.0022.6023.5023.501,965,480
Dec 03, 202023.7523.7423.0023.0023.001,280,543
Dec 02, 202025.0025.5023.2023.7523.752,337,114
Dec 01, 202025.0026.1024.5625.0025.001,063,923
Nov 30, 202025.0025.3023.6625.0025.001,055,054
Nov 27, 202024.5025.5024.2525.0025.001,700,605
Nov 26, 202024.0025.0023.5024.2524.251,353,307
Nov 25, 202024.2525.0023.0024.1024.101,337,270
Nov 24, 202025.0025.1023.1024.2524.252,171,822
Nov 23, 202024.6025.5024.5024.8024.802,296,993
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...