Orchard Funding Group (ORCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Orchard Funding Group

Date Open High Low Close* Volume
19/01/2017 84.50p 84.50p 84.00p 84.50p 162989
18/01/2017 84.50p 84.50p 84.50p 84.50p 0
17/01/2017 84.50p 84.50p 82.63p 84.50p 13
16/01/2017 84.50p 86.00p 84.50p 84.50p 325
13/01/2017 84.50p 84.50p 84.50p 84.50p 0
12/01/2017 84.50p 86.00p 84.50p 84.50p 1044
11/01/2017 86.00p 87.50p 84.00p 84.50p 5206
10/01/2017 87.00p 87.00p 83.66p 86.00p 2721
09/01/2017 92.50p 92.50p 84.00p 87.00p 38488
06/01/2017 95.50p 95.50p 90.00p 92.00p 18695
05/01/2017 86.00p 96.00p 86.00p 95.50p 49719
04/01/2017 84.50p 86.00p 84.50p 86.00p 0
03/01/2017 84.50p 87.00p 84.50p 84.50p 3000
30/12/2016 85.50p 85.50p 84.50p 84.50p 3338
29/12/2016 85.50p 87.00p 85.50p 85.50p 51
28/12/2016 85.50p 87.00p 85.50p 85.50p 442
23/12/2016 85.00p 87.00p 85.00p 85.50p 460
22/12/2016 85.00p 85.00p 85.00p 85.00p 0
21/12/2016 85.00p 85.00p 85.00p 85.00p 0
20/12/2016 84.50p 87.00p 84.50p 85.00p 790
19/12/2016 84.50p 87.00p 84.50p 84.50p 20
16/12/2016 85.00p 85.00p 84.00p 84.50p 1400
15/12/2016 85.00p 85.00p 85.00p 85.00p 0
14/12/2016 85.00p 87.00p 85.00p 85.00p 1133
13/12/2016 85.00p 87.00p 85.00p 85.00p 1139
12/12/2016 85.00p 85.00p 85.00p 85.00p 0
09/12/2016 85.00p 85.00p 85.00p 85.00p 0
08/12/2016 85.00p 87.66p 85.00p 85.00p 16184
07/12/2016 85.00p 85.00p 85.00p 85.00p 0
06/12/2016 85.00p 85.00p 85.00p 85.00p 0
05/12/2016 85.00p 87.00p 85.00p 85.00p 300
02/12/2016 85.00p 85.00p 85.00p 85.00p 0
01/12/2016 85.00p 85.00p 85.00p 85.00p 0
30/11/2016 85.00p 85.00p 85.00p 85.00p 0
29/11/2016 85.00p 87.00p 85.00p 85.00p 2000
28/11/2016 85.00p 85.00p 85.00p 85.00p 96182
25/11/2016 85.00p 87.00p 85.00p 85.00p 800
24/11/2016 85.00p 85.00p 85.00p 85.00p 0
23/11/2016 85.00p 85.00p 85.00p 85.00p 0
22/11/2016 85.00p 86.00p 85.00p 85.00p 600522
21/11/2016 85.00p 86.50p 85.00p 85.00p 1883
18/11/2016 85.00p 85.60p 85.00p 85.00p 1474
17/11/2016 87.50p 87.50p 85.00p 85.00p 2949
16/11/2016 87.50p 87.50p 87.50p 87.50p 0
15/11/2016 87.50p 87.50p 87.50p 87.50p 0
14/11/2016 87.50p 90.00p 87.50p 87.50p 5
11/11/2016 89.00p 89.00p 89.00p 89.00p 0
10/11/2016 88.00p 90.00p 88.00p 89.00p 5880
09/11/2016 88.00p 89.00p 88.00p 88.00p 0
08/11/2016 91.50p 91.50p 89.00p 89.00p 8753
07/11/2016 91.00p 91.50p 89.00p 91.50p 8944
04/11/2016 91.00p 91.00p 91.00p 91.00p 0
03/11/2016 90.50p 91.70p 87.50p 91.00p 33400
02/11/2016 90.50p 90.50p 90.50p 90.50p 0
01/11/2016 90.50p 90.50p 90.50p 90.50p 0
31/10/2016 89.50p 90.50p 89.50p 90.50p 0
28/10/2016 89.50p 89.50p 89.50p 89.50p 0
27/10/2016 89.50p 89.50p 89.50p 89.50p 0
26/10/2016 89.50p 91.00p 89.50p 89.50p 300
25/10/2016 89.50p 91.00p 89.50p 89.50p 1735
24/10/2016 89.50p 91.00p 88.00p 89.50p 8992
21/10/2016 89.50p 89.50p 89.50p 89.50p 0
20/10/2016 89.25p 89.50p 89.25p 89.50p 0
19/10/2016 87.50p 89.50p 87.50p 89.25p 3338
18/10/2016 82.50p 89.30p 82.50p 87.50p 51000
17/10/2016 82.50p 82.50p 82.50p 82.50p 0
14/10/2016 82.50p 82.50p 82.00p 82.50p 1149
13/10/2016 82.50p 82.50p 82.50p 82.50p 0
12/10/2016 82.50p 82.50p 82.50p 82.50p 0
11/10/2016 82.50p 82.50p 82.50p 82.50p 0
10/10/2016 82.50p 82.50p 82.50p 82.50p 0
07/10/2016 82.50p 82.50p 82.50p 82.50p 0
06/10/2016 83.00p 83.00p 80.75p 82.50p 10000
05/10/2016 83.50p 83.50p 82.00p 83.00p 6686
04/10/2016 84.50p 84.50p 82.00p 83.50p 14193
03/10/2016 84.50p 84.50p 80.00p 84.50p 32000
30/09/2016 84.50p 84.50p 84.50p 84.50p 0
29/09/2016 84.50p 84.50p 84.50p 84.50p 0
28/09/2016 84.50p 84.50p 84.50p 84.50p 0
27/09/2016 84.50p 84.50p 84.50p 84.50p 0
26/09/2016 84.50p 84.50p 84.50p 84.50p 0
23/09/2016 84.50p 84.50p 82.00p 84.50p 1300
22/09/2016 84.50p 84.50p 84.50p 84.50p 0
21/09/2016 84.50p 84.50p 84.50p 84.50p 0
20/09/2016 84.50p 84.50p 84.50p 84.50p 0
19/09/2016 85.00p 85.00p 82.00p 84.50p 16000
16/09/2016 85.00p 85.00p 85.00p 85.00p 0
15/09/2016 85.00p 85.00p 85.00p 85.00p 0
14/09/2016 85.00p 85.00p 85.00p 85.00p 0
13/09/2016 85.00p 85.00p 85.00p 85.00p 0
12/09/2016 85.00p 85.00p 85.00p 85.00p 0
09/09/2016 85.00p 85.00p 85.00p 85.00p 0
08/09/2016 85.00p 85.00p 85.00p 85.00p 0
07/09/2016 85.00p 85.00p 84.00p 85.00p 10000
06/09/2016 85.00p 85.00p 85.00p 85.00p 0
05/09/2016 85.00p 85.00p 85.00p 85.00p 0
02/09/2016 85.00p 85.00p 85.00p 85.00p 0
01/09/2016 85.00p 85.00p 85.00p 85.00p 0
31/08/2016 85.00p 85.00p 85.00p 85.00p 0
30/08/2016 84.00p 86.00p 84.00p 85.00p 10000
26/08/2016 84.00p 84.00p 84.00p 84.00p 0
25/08/2016 84.00p 84.00p 84.00p 84.00p 0
24/08/2016 83.00p 86.00p 80.00p 84.00p 21577
23/08/2016 83.00p 83.00p 83.00p 83.00p 0
22/08/2016 82.50p 83.00p 82.50p 83.00p 0
19/08/2016 82.50p 82.50p 82.50p 82.50p 0
18/08/2016 86.25p 86.25p 80.00p 82.50p 16207
17/08/2016 86.25p 86.25p 86.25p 86.25p 0
16/08/2016 87.00p 87.00p 85.00p 86.25p 11416
15/08/2016 90.00p 90.00p 86.00p 87.00p 5277
12/08/2016 91.50p 92.50p 90.00p 90.00p 0
11/08/2016 92.50p 92.50p 92.50p 92.50p 0
10/08/2016 92.50p 93.75p 90.63p 92.50p 2634
09/08/2016 92.50p 92.50p 92.50p 92.50p 0
08/08/2016 92.50p 92.50p 92.50p 92.50p 0
05/08/2016 92.50p 92.50p 90.63p 92.50p 560
04/08/2016 92.50p 92.50p 92.50p 92.50p 0
03/08/2016 91.50p 94.13p 90.00p 92.50p 16284
02/08/2016 91.50p 91.50p 91.50p 91.50p 0
01/08/2016 91.50p 91.50p 91.50p 91.50p 0
29/07/2016 91.50p 91.50p 91.50p 91.50p 0
28/07/2016 91.50p 91.50p 91.50p 91.50p 0
27/07/2016 91.50p 94.13p 91.50p 91.50p 531
26/07/2016 91.50p 91.50p 91.50p 91.50p 0
25/07/2016 91.50p 91.50p 91.50p 91.50p 0
22/07/2016 91.50p 91.50p 91.50p 91.50p 0
21/07/2016 91.50p 91.50p 91.50p 91.50p 0
20/07/2016 91.50p 91.50p 91.25p 91.50p 0
19/07/2016 90.00p 91.50p 90.00p 91.25p 2500
18/07/2016 90.00p 90.00p 90.00p 90.00p 0
15/07/2016 90.00p 90.00p 90.00p 90.00p 0
14/07/2016 89.50p 90.00p 89.50p 90.00p 0
13/07/2016 89.50p 89.50p 86.87p 89.50p 2110
12/07/2016 87.50p 90.00p 83.00p 89.50p 162066
11/07/2016 109.50p 109.50p 109.50p 109.50p 0
08/07/2016 109.50p 109.50p 107.50p 109.50p 2172
07/07/2016 109.50p 111.50p 109.50p 109.50p 2000
06/07/2016 108.50p 109.50p 108.50p 109.50p 0
05/07/2016 106.50p 109.38p 106.50p 108.50p 15461
04/07/2016 106.50p 106.50p 106.50p 106.50p 0
01/07/2016 106.50p 106.50p 106.50p 106.50p 0
30/06/2016 106.00p 106.50p 106.00p 106.50p 0
29/06/2016 106.00p 108.25p 106.00p 106.00p 989
28/06/2016 106.50p 106.50p 103.00p 106.00p 1000
27/06/2016 106.50p 106.50p 106.50p 106.50p 0
24/06/2016 107.25p 107.25p 100.00p 106.50p 17030
23/06/2016 109.00p 109.00p 109.00p 109.00p 0
22/06/2016 109.00p 109.00p 109.00p 109.00p 0
21/06/2016 109.00p 109.00p 109.00p 109.00p 281
20/06/2016 109.00p 109.00p 109.00p 109.00p 0
17/06/2016 109.00p 109.00p 109.00p 109.00p 0
16/06/2016 109.00p 109.00p 109.00p 109.00p 0
15/06/2016 109.00p 109.00p 109.00p 109.00p 31098
14/06/2016 109.00p 109.00p 108.00p 109.00p 2500
13/06/2016 109.00p 109.00p 109.00p 109.00p 0
10/06/2016 109.00p 109.00p 109.00p 109.00p 0
09/06/2016 109.00p 109.00p 108.00p 109.00p 2500
08/06/2016 109.00p 109.00p 109.00p 109.00p 0
07/06/2016 109.00p 109.00p 109.00p 109.00p 0
06/06/2016 109.00p 109.00p 109.00p 109.00p 0
03/06/2016 109.00p 109.00p 108.00p 109.00p 3688
02/06/2016 109.00p 109.00p 109.00p 109.00p 0
01/06/2016 109.00p 109.00p 108.00p 109.00p 11600
31/05/2016 109.00p 109.00p 108.00p 109.00p 1000
27/05/2016 109.00p 109.00p 109.00p 109.00p 0
26/05/2016 109.00p 109.00p 108.00p 109.00p 8924
25/05/2016 109.00p 109.00p 108.00p 109.00p 2000
24/05/2016 109.00p 110.00p 109.00p 109.00p 100
23/05/2016 109.00p 109.00p 109.00p 109.00p 0
20/05/2016 109.00p 109.00p 109.00p 109.00p 0
19/05/2016 109.00p 109.00p 108.00p 109.00p 30666
18/05/2016 109.00p 109.00p 109.00p 109.00p 0
17/05/2016 109.00p 109.00p 109.00p 109.00p 0
16/05/2016 109.00p 109.00p 108.00p 109.00p 533
13/05/2016 110.00p 110.00p 108.50p 109.00p 2000
12/05/2016 110.00p 110.00p 110.00p 110.00p 0
11/05/2016 109.50p 110.50p 109.50p 110.00p 1936
10/05/2016 109.50p 109.50p 108.00p 109.50p 9200
09/05/2016 109.50p 110.70p 108.50p 109.50p 1211
06/05/2016 109.50p 109.50p 109.50p 109.50p 0
05/05/2016 109.50p 109.50p 109.50p 109.50p 0
04/05/2016 109.50p 110.50p 109.50p 109.50p 2000
03/05/2016 109.00p 109.50p 109.00p 109.50p 0
29/04/2016 109.00p 109.00p 107.00p 109.00p 41
28/04/2016 109.00p 109.00p 107.00p 109.00p 340
27/04/2016 109.50p 110.10p 108.00p 109.00p 3738
26/04/2016 107.00p 109.50p 107.00p 109.50p 2500
25/04/2016 107.00p 107.00p 107.00p 107.00p 0
22/04/2016 107.00p 107.00p 106.50p 107.00p 0
21/04/2016 106.00p 106.50p 105.00p 106.50p 1050
20/04/2016 106.00p 106.80p 106.00p 106.00p 142210
19/04/2016 107.00p 107.00p 107.00p 107.00p 35000
18/04/2016 107.00p 107.00p 107.00p 107.00p 0
15/04/2016 107.00p 107.00p 107.00p 107.00p 0
14/04/2016 109.00p 109.00p 104.00p 107.00p 7238
13/04/2016 107.00p 107.00p 107.00p 107.00p 0
12/04/2016 107.00p 107.00p 107.00p 107.00p 0
11/04/2016 107.00p 107.00p 107.00p 107.00p 0
08/04/2016 107.00p 107.00p 107.00p 107.00p 0
07/04/2016 107.00p 107.00p 107.00p 107.00p 0

*Close Price adjusted for both dividends and splits