Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Orange Ord (0OQV) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Apr 2025 (Tue) 12.4575 12.6875 12.4025 12.5325 41,312
28th Apr 2025 (Mon) 12.40 12.6375 12.3375 12.3725 13,495,199
25th Apr 2025 (Fri) 12.6525 12.8825 12.35 12.35 698,069
24th Apr 2025 (Thu) 12.54 12.815 12.4425 12.67 7,018,110
23rd Apr 2025 (Wed) 12.80 13.005 12.5675 12.6375 980,262
22nd Apr 2025 (Tue) 12.4525 12.785 12.4525 12.7525 10,747,445
21st Apr 2025 (Mon) 12.5975 12.5975 12.5975 12.5975 0
18th Apr 2025 (Fri) 12.5975 12.5975 12.5975 12.5975 0
17th Apr 2025 (Thu) 12.52 12.71 12.4525 12.5975 158,227
16th Apr 2025 (Wed) 12.4675 12.7375 12.4075 12.5175 10,547,732
15th Apr 2025 (Tue) 12.3525 12.6025 12.3125 12.3825 14,598,188
14th Apr 2025 (Mon) 12.3525 12.5675 12.2525 12.3575 9,936,623
11th Apr 2025 (Fri) 12.0775 12.2975 12.035 12.2625 6,023,712
10th Apr 2025 (Thu) 12.0825 12.265 11.7925 12.0225 3,305,145
9th Apr 2025 (Wed) 11.7525 12.0025 11.595 11.9025 6,509,064
8th Apr 2025 (Tue) 11.94 12.16 11.6625 11.9475 1,031,583
7th Apr 2025 (Mon) 11.62 12.1175 11.21 11.9575 3,285,069
4th Apr 2025 (Fri) 12.425 12.6875 12.1225 12.1225 2,236,943
3rd Apr 2025 (Thu) 12.0525 12.4075 12.0525 12.4075 618,733
2nd Apr 2025 (Wed) 11.9925 12.2925 11.9675 11.9975 2,134,505
1st Apr 2025 (Tue) 11.9875 12.2275 11.9875 12.0325 2,856,096
31st Mar 2025 (Mon) 11.90 12.11 11.8125 11.9675 422,945
28th Mar 2025 (Fri) 11.805 12.055 11.8025 11.8575 654,723
27th Mar 2025 (Thu) 11.6825 11.9125 11.6775 11.79 1,454,326
26th Mar 2025 (Wed) 11.60 11.7975 11.4625 11.7175 2,198,744
25th Mar 2025 (Tue) 11.7775 12.005 11.725 11.755 622,341
24th Mar 2025 (Mon) 11.835 12.0725 11.70 11.70 17,068,166
21st Mar 2025 (Fri) 11.8675 12.095 11.7425 11.8375 9,137,094
20th Mar 2025 (Thu) 11.80 12.05 11.7725 11.8025 4,711,419
19th Mar 2025 (Wed) 11.7775 12.0525 11.7525 11.8075 4,109,384
18th Mar 2025 (Tue) 11.80 12.0325 11.765 11.8475 5,243,364
17th Mar 2025 (Mon) 11.7675 12.0275 11.755 11.78 4,130,881
14th Mar 2025 (Fri) 11.825 12.04 11.7625 11.7625 4,228,246
13th Mar 2025 (Thu) 11.6775 12.0175 11.6775 11.8575 3,841,495
12th Mar 2025 (Wed) 11.735 11.9825 11.69 11.75 3,833,523
11th Mar 2025 (Tue) 11.7575 12.015 11.725 11.725 7,623,766
10th Mar 2025 (Mon) 11.7525 11.9975 11.7525 11.835 523,981
7th Mar 2025 (Fri) 11.605 11.845 11.605 11.7225 318,328
6th Mar 2025 (Thu) 11.5725 11.78 11.4175 11.64 5,467,084
5th Mar 2025 (Wed) 11.5675 11.7625 11.495 11.5525 2,687,428
4th Mar 2025 (Tue) 11.4725 11.7175 11.4725 11.655 2,215,771
3rd Mar 2025 (Mon) 11.40 11.735 11.3775 11.5575 5,549,503
FTSE 100 Latest
Value8,494.85
Change31.39