Open Orphan Share Price (ORPH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 12.75on 05-08-2020 at 16:30:00
Change -0.25 -1.92%
Buy 12.80
Sell 12.70
Buy / Sell ORPH Shares
Sponsored Financial Content
Last Trade: Sell 250,000 at 12.66p
Day's Volume: 1,634,738
Last Close: 13.00p
Open: 13.00p
ISIN: GB00B9275X97
Day's Range 12.70p - 13.00p
52wk Range: 4.55p - 16.00p
Market Capitalisation: £85m
VWAP: 0.00p
Shares in Issue: 666m

Recent Trades History Open Orphan (ORPH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*250,00012.66Ordinary
Delayed publication
Historical
08:19:47 - 04-Aug-20
Buy*50,00012.795Ordinary
Delayed publication
16:11:37 - 05-Aug-20
Buy*50,00012.80Ordinary
Delayed publication
16:08:16 - 05-Aug-20
Buy*50,00012.80Ordinary
Delayed publication
15:47:12 - 05-Aug-20
Buy*50,00012.820Ordinary
Delayed publication
15:45:49 - 05-Aug-20
Buy*100,00012.82Ordinary
Delayed publication
14:43:25 - 05-Aug-20
Buy*30,00012.795Ordinary
16:26:07 - 05-Aug-20
Buy*20,00012.795Ordinary
16:25:57 - 05-Aug-20
Buy*3,00012.795Ordinary
16:24:36 - 05-Aug-20
Buy*1,50412.796Ordinary
16:22:07 - 05-Aug-20

Share Price History for Open Orphan

Time period:
to
Date Open High Low Close
3rd Aug 2020 (Mon)12.9012.7012.7012.75
31st Jul 2020 (Fri)12.9012.9512.9012.90
30th Jul 2020 (Thu)12.9512.9512.8512.95
29th Jul 2020 (Wed)13.2513.0013.0012.95
28th Jul 2020 (Tue)13.3513.7012.9013.25
27th Jul 2020 (Mon)12.57512.8512.3512.85
24th Jul 2020 (Fri)12.7012.7012.3012.575
23rd Jul 2020 (Thu)13.1513.0013.0012.70
22nd Jul 2020 (Wed)13.0513.1513.0513.15
21st Jul 2020 (Tue)13.0513.0512.9013.05
20th Jul 2020 (Mon)12.6513.1012.7012.65
17th Jul 2020 (Fri)13.1013.1012.6012.65
16th Jul 2020 (Thu)12.9013.32512.9013.10
15th Jul 2020 (Wed)13.8513.8512.9012.90
14th Jul 2020 (Tue)14.12513.8013.8013.90
13th Jul 2020 (Mon)12.5014.27513.7014.125
10th Jul 2020 (Fri)11.7012.5012.1012.50
9th Jul 2020 (Thu)11.9012.0011.7511.75
8th Jul 2020 (Wed)11.3512.12511.9011.90
7th Jul 2020 (Tue)11.7511.7511.2011.35
6th Jul 2020 (Mon)11.7011.5011.4011.40

News about Open Orphan (ORPH)

Open Orphan wins contract from Japan's Carna Bioscience

News - Tuesday, August 04, 2020

Pharmaceutical services company Open Orphan said it had singed a contract with J......

Open Orphan wins contract from Codagenix for Covid-19 vaccine trial

News - Tuesday, July 28, 2020

Pharmaceutical services company Open Orphan said it had signed new contract with......

FTSE 100 Latest
Value6,104.72
Change68.72


Login to your account

Forgot Password?

Not Registered