Open Orphan Share Price (ORPH)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 6.45on 17-01-2020 at 16:30:00
Change -0.30 -4.44%
Buy 6.50
Sell 6.40
Buy / Sell ORPH Shares
Sponsored Financial Content
Last Trade: Sell 275,000 at 6.419p
Day's Volume: 1,767,353
Last Close: 6.75p
Open: 6.55p
ISIN: GB00B9275X97
Day's Range 6.40p - 6.60p
52wk Range: 1.50p - 8.05p
Market Capitalisation: £16m
VWAP: 0.00p
Shares in Issue: 255m

Recent Trades History Open Orphan (ORPH)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*275,0006.419Ordinary
Delayed publication
16:33:31 - 17-Jan-20
Buy*450,0006.80Ordinary
Delayed publication
Historical
08:54:47 - 16-Jan-20
Buy*500,0006.80Ordinary
Delayed publication
Historical
10:26:06 - 16-Jan-20
Unknown*3,5006.45Ordinary
17:06:49 - 17-Jan-20
Buy*19,0006.47Ordinary
16:28:53 - 17-Jan-20
Sell*26,9736.401Ordinary
16:08:29 - 17-Jan-20
Buy*2,2376.48Ordinary
15:46:02 - 17-Jan-20
Buy*100,0006.50Ordinary
15:38:00 - 17-Jan-20
Buy*30,7876.48Ordinary
15:34:19 - 17-Jan-20
Buy*61,5116.485Ordinary
14:12:05 - 17-Jan-20

Share Price History for Open Orphan

Time period:
to
Date Open High Low Close
16th Jan 2020 (Thu)6.656.806.706.75
15th Jan 2020 (Wed)6.206.856.206.65
14th Jan 2020 (Tue)6.406.406.206.25
13th Jan 2020 (Mon)5.606.856.056.425
10th Jan 2020 (Fri)5.5755.705.455.60
9th Jan 2020 (Thu)5.0755.4755.0755.475
8th Jan 2020 (Wed)5.055.155.055.075
7th Jan 2020 (Tue)5.255.255.0255.05
6th Jan 2020 (Mon)5.505.555.105.35
3rd Jan 2020 (Fri)4.854.854.854.85
2nd Jan 2020 (Thu)4.705.054.704.85
1st Jan 2020 (Wed)5.000.000.004.55
31st Dec 2019 (Tue)5.005.004.554.55
30th Dec 2019 (Mon)5.255.255.0255.025
27th Dec 2019 (Fri)5.255.255.205.25
26th Dec 2019 (Thu)00.000.005.25
25th Dec 2019 (Wed)5.250.000.005.25
24th Dec 2019 (Tue)5.255.255.205.25
23rd Dec 2019 (Mon)5.705.705.255.25
20th Dec 2019 (Fri)5.855.705.705.70
19th Dec 2019 (Thu)5.855.855.705.85

News about Open Orphan (ORPH)

Open Orphan declares bid for hVIVO wholly unconditional

News - Friday, January 17, 2020

Rare diseases pharmaceutical services company Open Orphan declared its £13......

Open Orphan signs three-year consultancy deal with German pharma giant

News - Monday, January 06, 2020

Pharmaceutical consultancy Open Orphan has signed a new three-year contract with......

FTSE 100 Latest
Value7,674.56
Change64.75


Login to your account

Forgot Password?

Not Registered