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
11/12/2024 25.50p 26.90p 25.40p 26.00p 73950
10/12/2024 21.50p 26.00p 21.50p 25.50p 271007
09/12/2024 21.50p 22.55p 21.50p 21.50p 1201
06/12/2024 22.00p 22.00p 20.00p 21.50p 2139
05/12/2024 21.50p 21.60p 21.50p 21.50p 695
04/12/2024 22.00p 23.00p 21.50p 21.50p 8
03/12/2024 22.00p 24.00p 20.00p 21.50p 35047
02/12/2024 25.00p 25.00p 21.25p 22.00p 86652
29/11/2024 25.00p 25.00p 23.13p 25.00p 25000
28/11/2024 25.00p 25.78p 25.00p 25.00p 5000
27/11/2024 25.00p 25.78p 23.60p 25.00p 2008
26/11/2024 25.00p 25.00p 24.22p 25.00p 422
25/11/2024 25.50p 27.00p 24.00p 25.00p 70360
22/11/2024 25.50p 26.80p 25.50p 25.50p 5000
21/11/2024 25.50p 27.00p 24.00p 25.50p 31
20/11/2024 25.50p 27.00p 25.50p 25.50p 3
19/11/2024 25.50p 25.62p 25.50p 25.50p 0
18/11/2024 25.50p 25.50p 24.39p 25.50p 1110
15/11/2024 25.50p 25.50p 25.00p 25.50p 0
14/11/2024 25.50p 27.00p 25.50p 25.50p 16351
13/11/2024 27.00p 27.00p 26.00p 27.00p 41126
12/11/2024 27.00p 28.00p 27.00p 27.00p 5
11/11/2024 27.00p 27.54p 27.00p 27.00p 0
08/11/2024 27.00p 28.00p 27.00p 27.00p 2000
07/11/2024 27.00p 27.00p 26.60p 27.00p 8000
06/11/2024 26.50p 27.00p 26.50p 27.00p 13500
05/11/2024 26.50p 26.50p 26.00p 26.50p 38
04/11/2024 26.50p 26.50p 26.00p 26.50p 34
01/11/2024 26.50p 26.50p 26.20p 26.50p 20000
31/10/2024 26.50p 27.00p 26.50p 26.50p 97
30/10/2024 26.50p 26.50p 26.00p 26.50p 8
29/10/2024 26.50p 27.00p 26.00p 26.50p 151
28/10/2024 26.50p 26.54p 26.50p 26.50p 0
25/10/2024 26.50p 26.54p 26.50p 26.50p 0
24/10/2024 26.50p 26.50p 26.00p 26.50p 5
23/10/2024 26.50p 26.85p 26.50p 26.50p 55843
22/10/2024 26.50p 27.00p 26.05p 26.50p 50341
21/10/2024 26.50p 26.54p 26.50p 26.50p 0
18/10/2024 26.50p 26.50p 26.00p 26.50p 6311
17/10/2024 27.00p 27.00p 26.00p 26.50p 7000
16/10/2024 27.00p 27.00p 26.50p 26.50p 14518
15/10/2024 27.00p 27.00p 26.00p 26.50p 11
14/10/2024 26.50p 27.00p 26.50p 26.50p 3659
11/10/2024 26.50p 27.00p 26.00p 26.50p 7794
10/10/2024 26.50p 26.50p 26.00p 26.50p 60
09/10/2024 25.50p 27.00p 24.00p 26.50p 14607
08/10/2024 25.50p 25.50p 24.40p 25.50p 5000
07/10/2024 25.50p 27.00p 24.15p 25.50p 7
04/10/2024 25.50p 26.67p 25.50p 25.50p 6756
03/10/2024 25.00p 27.00p 24.00p 25.50p 342
02/10/2024 25.50p 25.50p 24.00p 25.50p 1488
01/10/2024 25.50p 27.00p 25.05p 25.50p 16095
30/09/2024 25.50p 27.00p 25.05p 25.50p 38
27/09/2024 25.50p 26.70p 24.00p 24.00p 17145
26/09/2024 25.50p 27.00p 24.00p 25.50p 203
25/09/2024 25.50p 26.08p 25.50p 25.50p 0
24/09/2024 25.50p 26.08p 25.50p 25.50p 0
23/09/2024 25.50p 25.50p 24.00p 25.50p 20
20/09/2024 25.50p 27.00p 24.00p 25.50p 7534
19/09/2024 25.50p 27.00p 24.00p 25.50p 1007
18/09/2024 24.50p 27.00p 24.50p 25.50p 15761
17/09/2024 23.50p 25.00p 23.05p 24.50p 81
16/09/2024 23.50p 26.00p 23.50p 23.50p 19238
13/09/2024 23.50p 23.50p 23.00p 23.50p 0
12/09/2024 23.50p 23.50p 23.00p 23.50p 0
11/09/2024 23.50p 23.50p 23.14p 23.50p 151
10/09/2024 23.50p 23.50p 22.00p 23.50p 190
09/09/2024 23.50p 23.50p 22.00p 23.50p 30
06/09/2024 23.50p 25.00p 22.00p 23.50p 358
05/09/2024 23.00p 25.00p 23.00p 23.50p 3000
04/09/2024 23.00p 25.00p 23.00p 23.50p 3013
03/09/2024 23.00p 23.50p 23.00p 23.50p 9000
02/09/2024 23.00p 24.00p 23.00p 23.50p 0
30/08/2024 23.00p 24.00p 23.00p 23.50p 0
29/08/2024 23.00p 24.00p 23.00p 23.50p 0
28/08/2024 23.00p 25.00p 22.00p 23.50p 2882
27/08/2024 23.00p 23.50p 22.00p 23.50p 51
23/08/2024 23.00p 23.50p 22.90p 23.50p 2000
22/08/2024 23.00p 24.74p 23.00p 23.50p 15000
21/08/2024 23.00p 24.00p 23.00p 23.50p 0
20/08/2024 23.00p 24.97p 22.00p 23.50p 2969
19/08/2024 23.00p 25.00p 22.00p 23.50p 22237
16/08/2024 23.00p 23.50p 22.00p 23.50p 10
15/08/2024 23.00p 23.50p 22.00p 23.50p 800
14/08/2024 23.00p 25.00p 23.00p 23.50p 17005
13/08/2024 23.00p 25.00p 22.00p 23.50p 13313
12/08/2024 22.00p 24.90p 22.00p 23.50p 18653
09/08/2024 22.00p 23.00p 21.00p 22.00p 16669
08/08/2024 21.50p 23.00p 20.00p 22.00p 3583
07/08/2024 21.50p 23.00p 20.00p 21.50p 37033
06/08/2024 21.00p 23.00p 16.75p 21.50p 259697
05/08/2024 31.50p 35.00p 29.20p 32.00p 51497
02/08/2024 32.00p 33.00p 32.00p 32.50p 34309
01/08/2024 31.50p 33.00p 31.50p 32.00p 5016
31/07/2024 31.50p 32.85p 31.50p 31.50p 15000
30/07/2024 31.50p 31.50p 30.90p 31.50p 0
29/07/2024 31.50p 32.85p 30.66p 31.50p 19803
26/07/2024 31.00p 32.85p 30.90p 31.50p 8929
25/07/2024 31.00p 32.00p 31.00p 31.00p 78
24/07/2024 31.00p 31.80p 31.00p 31.00p 19500
23/07/2024 31.00p 31.49p 31.00p 31.00p 9000
22/07/2024 31.00p 32.00p 30.00p 31.00p 59922
19/07/2024 31.50p 31.50p 30.00p 31.00p 28552
18/07/2024 30.00p 31.00p 30.00p 31.00p 70500
17/07/2024 29.50p 30.00p 29.00p 30.00p 12000
16/07/2024 30.50p 31.00p 29.00p 29.50p 100286
15/07/2024 30.50p 30.65p 30.00p 30.50p 42000
12/07/2024 30.50p 30.50p 30.10p 30.50p 2000
11/07/2024 30.50p 30.90p 30.10p 30.50p 30000
10/07/2024 30.50p 31.00p 30.00p 30.50p 19039
09/07/2024 30.50p 30.50p 30.16p 30.50p 10000
08/07/2024 30.00p 30.60p 30.00p 30.50p 49635
05/07/2024 30.00p 30.50p 30.00p 30.50p 8
04/07/2024 30.00p 30.50p 30.00p 30.50p 33
03/07/2024 31.50p 31.65p 30.15p 30.50p 68914
02/07/2024 30.50p 35.30p 30.15p 31.50p 161870
01/07/2024 30.00p 32.00p 30.00p 30.50p 56376
28/06/2024 31.00p 31.19p 29.34p 30.50p 74592
27/06/2024 32.00p 32.00p 30.00p 31.00p 33216
26/06/2024 31.50p 32.00p 29.80p 32.00p 106464
25/06/2024 32.50p 40.00p 30.27p 31.00p 151902
24/06/2024 28.00p 28.00p 26.00p 28.00p 1374
21/06/2024 28.00p 28.15p 28.00p 28.00p 0
20/06/2024 28.00p 28.15p 28.00p 28.00p 0
19/06/2024 28.00p 30.00p 26.00p 28.00p 125
18/06/2024 28.00p 28.15p 28.00p 28.00p 0
17/06/2024 28.00p 28.00p 26.00p 28.00p 10002
14/06/2024 28.00p 28.00p 27.23p 28.00p 791
13/06/2024 28.00p 28.00p 27.23p 28.00p 77
12/06/2024 28.00p 28.92p 26.00p 28.00p 7953
11/06/2024 28.50p 30.00p 27.00p 27.00p 9816
10/06/2024 28.50p 30.00p 28.50p 28.50p 3
07/06/2024 29.50p 32.00p 27.00p 28.50p 20359
06/06/2024 29.50p 29.50p 27.00p 29.50p 2789
05/06/2024 29.50p 32.00p 27.00p 29.50p 106
04/06/2024 29.50p 32.00p 27.00p 29.50p 4163
03/06/2024 29.50p 32.00p 29.50p 29.50p 322
31/05/2024 29.50p 32.00p 27.00p 29.50p 5242
30/05/2024 29.50p 29.50p 27.00p 29.50p 500
29/05/2024 30.50p 31.10p 29.00p 29.50p 40064
28/05/2024 30.50p 30.50p 29.03p 29.50p 11938
24/05/2024 30.50p 30.50p 28.88p 29.50p 98733
23/05/2024 31.50p 32.00p 30.00p 30.00p 52591
22/05/2024 33.00p 33.00p 31.24p 31.50p 76580
21/05/2024 30.00p 35.85p 29.00p 33.50p 179954
20/05/2024 27.00p 30.80p 27.00p 30.00p 170043
17/05/2024 28.00p 29.40p 24.55p 28.00p 402740
16/05/2024 30.00p 30.40p 29.00p 30.00p 129643
15/05/2024 30.00p 31.00p 29.00p 30.00p 6140
14/05/2024 30.00p 31.00p 29.00p 30.00p 9876
13/05/2024 30.00p 31.00p 30.00p 30.80p 43679
10/05/2024 30.50p 32.00p 29.00p 30.40p 6219
09/05/2024 30.50p 32.00p 29.00p 30.50p 18325
08/05/2024 31.00p 31.00p 30.00p 31.00p 15000
07/05/2024 30.50p 32.00p 30.00p 31.00p 63636
03/05/2024 29.50p 31.00p 29.00p 29.40p 55806
02/05/2024 29.50p 29.50p 29.43p 29.50p 0
01/05/2024 29.50p 30.00p 29.50p 29.50p 5069
30/04/2024 29.00p 30.00p 28.00p 29.50p 10317
29/04/2024 29.00p 30.00p 28.00p 29.40p 18515
26/04/2024 29.00p 30.00p 28.46p 29.00p 0
25/04/2024 29.00p 30.00p 29.00p 30.00p 5000
24/04/2024 29.00p 29.00p 28.00p 29.00p 15
23/04/2024 29.50p 31.00p 28.00p 29.00p 37378
22/04/2024 29.00p 31.40p 28.00p 30.00p 97437
19/04/2024 28.50p 30.00p 28.00p 29.60p 212912
18/04/2024 28.50p 31.00p 27.00p 28.50p 230780
17/04/2024 26.50p 30.00p 26.22p 30.00p 193937
16/04/2024 25.00p 28.00p 24.00p 27.00p 107305
15/04/2024 22.50p 27.00p 21.00p 26.00p 205611
12/04/2024 22.50p 24.00p 21.00p 22.50p 57587
11/04/2024 21.00p 23.67p 20.88p 22.50p 51275
10/04/2024 21.00p 21.90p 20.33p 21.00p 193259
09/04/2024 16.00p 24.00p 16.00p 21.40p 716909
08/04/2024 16.00p 17.00p 16.00p 16.00p 546
05/04/2024 16.00p 16.00p 15.46p 16.00p 0
04/04/2024 16.00p 17.00p 16.00p 16.00p 11656
03/04/2024 16.00p 16.00p 16.00p 16.00p 84499
02/04/2024 15.00p 16.00p 14.00p 16.00p 144379
28/03/2024 16.50p 16.50p 15.00p 15.50p 73795
27/03/2024 16.50p 17.00p 16.00p 16.00p 90614
26/03/2024 16.50p 17.00p 16.00p 16.50p 10002
25/03/2024 16.50p 17.00p 16.00p 16.50p 78829
22/03/2024 17.00p 18.00p 16.00p 16.20p 481043
21/03/2024 17.00p 18.00p 16.00p 17.40p 57350
20/03/2024 17.00p 17.00p 16.75p 17.00p 156831
19/03/2024 17.00p 17.00p 16.00p 16.75p 23
18/03/2024 16.50p 17.50p 16.00p 16.75p 142424
15/03/2024 16.50p 16.50p 16.17p 16.50p 5000
14/03/2024 16.50p 17.00p 16.50p 16.50p 9000
13/03/2024 17.00p 18.00p 16.00p 17.00p 279262
12/03/2024 17.00p 18.00p 16.38p 17.00p 195006
11/03/2024 17.00p 18.60p 16.55p 18.60p 48035
08/03/2024 16.50p 18.00p 16.00p 17.00p 58931
07/03/2024 16.50p 18.00p 16.00p 16.10p 118942
06/03/2024 16.50p 17.00p 15.00p 16.50p 104622
05/03/2024 15.50p 17.00p 15.00p 16.60p 73100
04/03/2024 15.50p 17.18p 15.05p 15.50p 86938
01/03/2024 18.50p 20.00p 15.07p 16.20p 1136899
29/02/2024 24.50p 24.84p 23.80p 24.50p 505

*Close Price adjusted for both dividends and splits