tiprankstipranks
Open Orphan Plc (GB:HVO)
LSE:HVO
UK Market
HVO
Open Orphan Plc
RESEARCH TOOLSreports
Want to see GB:HVO full AI Analyst Report?

Open Orphan Plc (HVO) Historical Prices

35 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
7.45
7.50
7.20
7.30
7.30
-2.67%
1,321,598
0.35
Apr 30, 2026
7.50
7.60
7.40
7.50
7.50
0.00%
534,859
0.14
Apr 29, 2026
7.35
7.80
7.20
7.50
7.50
+4.17%
2,492,531
0.64
Apr 28, 2026
7.30
7.50
7.02
7.20
7.20
-2.04%
4,734,444
1.20
Apr 27, 2026
7.65
7.70
7.20
7.35
7.35
-5.16%
4,290,885
1.10
Apr 24, 2026
7.55
7.90
7.30
7.75
7.75
+1.97%
8,107,429
2.12
Apr 23, 2026
9.05
9.00
7.50
7.60
7.60
-16.94%
12,432,930
3.40
Apr 22, 2026
10.00
11.00
9.10
9.15
9.15
-0.54%
15,590,570
4.55
Apr 21, 2026
9.35
9.50
8.70
9.20
9.20
-1.60%
1,902,918
0.55
Apr 20, 2026
9.55
9.80
9.20
9.35
9.35
-4.59%
2,559,361
0.75
Apr 17, 2026
9.40
9.80
9.00
9.80
9.80
+4.70%
3,719,275
1.09
Apr 16, 2026
8.45
9.60
8.40
9.36
9.36
+10.77%
7,937,995
2.40
Apr 15, 2026
8.80
9.00
8.00
8.45
8.45
-2.87%
6,307,571
1.93
Apr 14, 2026
7.70
9.00
7.50
8.70
8.70
+17.57%
6,399,734
1.98
Apr 13, 2026
7.55
7.63
7.10
7.40
7.40
-1.99%
1,950,042
0.61
Apr 10, 2026
7.45
7.88
7.30
7.55
7.55
+1.34%
2,954,243
0.92
Apr 09, 2026
7.05
7.60
6.90
7.45
7.45
+5.67%
1,859,525
0.58
Apr 08, 2026
6.90
7.20
6.80
7.05
7.05
+2.17%
1,025,304
0.31
Apr 07, 2026
6.40
7.00
6.30
6.90
6.90
+7.81%
2,528,065
0.78
Apr 06, 2026
6.40
6.70
6.10
6.40
6.40
0.00%
0
0.00
Apr 03, 2026
6.40
6.70
6.10
6.40
6.40
0.00%
0
0.00
Apr 02, 2026
6.25
6.70
6.10
6.40
6.40
+3.23%
4,148,664
1.25
Apr 01, 2026
6.25
6.40
6.10
6.20
6.20
-1.59%
2,034,577
0.61
Mar 31, 2026
6.10
6.50
6.10
6.30
6.30
+1.94%
3,162,301
0.96
Mar 30, 2026
6.40
6.50
6.00
6.18
6.18
-4.92%
4,842,504
1.50
Mar 27, 2026
6.65
6.80
6.30
6.50
6.50
-2.26%
1,065,420
0.33
Mar 26, 2026
6.70
6.80
6.50
6.65
6.65
-0.75%
1,319,617
0.40
Mar 25, 2026
6.75
6.90
6.60
6.70
6.70
+1.52%
3,741,650
1.16
Mar 24, 2026
6.85
7.00
6.60
6.60
6.60
-3.65%
1,730,356
0.54
Mar 23, 2026
6.85
7.00
6.44
6.85
6.85
-0.72%
1,910,154
0.60
Mar 20, 2026
7.35
7.50
6.71
6.90
6.90
-6.12%
2,162,462
0.67
Mar 19, 2026
7.85
8.00
7.13
7.35
7.35
-5.16%
3,240,032
1.00
Mar 18, 2026
7.90
8.00
7.70
7.75
7.75
-1.90%
727,808
0.22
Mar 17, 2026
7.80
8.00
7.70
7.90
7.90
+1.28%
1,613,969
0.47
Mar 16, 2026
8.00
8.10
7.70
7.80
7.80
-2.50%
1,462,471
0.41
Mar 13, 2026
8.20
8.30
7.80
8.00
8.00
-2.44%
1,504,711
0.41
Mar 12, 2026
8.60
8.80
8.10
8.20
8.20
-4.65%
1,249,324
0.30
Mar 11, 2026
8.45
8.80
8.30
8.60
8.60
+1.78%
1,435,975
0.31
Mar 10, 2026
7.90
8.60
7.90
8.45
8.45
+6.96%
2,400,794
0.45
Mar 09, 2026
8.30
8.30
7.70
7.90
7.90
-4.82%
1,072,521
0.19
Mar 06, 2026
8.40
8.50
7.99
8.30
8.30
-1.19%
3,166,570
0.56
Mar 05, 2026
8.10
8.70
8.00
8.40
8.40
+3.70%
1,396,820
0.25
Mar 04, 2026
8.05
8.30
7.90
8.10
8.10
+0.62%
1,348,647
0.24
Mar 03, 2026
8.15
8.22
7.90
8.05
8.05
+0.37%
2,309,136
0.40
Mar 02, 2026
8.40
8.60
7.80
8.02
8.02
-5.65%
3,130,704
0.54
Feb 27, 2026
8.55
8.70
8.30
8.50
8.50
-0.58%
966,536
0.17
Feb 26, 2026
8.55
8.70
8.35
8.55
8.55
0.00%
1,903,145
0.33
Feb 25, 2026
8.50
8.70
8.40
8.55
8.55
+0.59%
2,545,044
0.44
Feb 24, 2026
9.20
9.40
8.40
8.50
8.50
-7.61%
2,053,409
0.35
Feb 23, 2026
9.35
9.50
9.00
9.20
9.20
-2.13%
2,042,018
0.35
Rows:
50