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
28/02/2024 25.00p 26.00p 24.00p 24.50p 16582
27/02/2024 25.00p 25.00p 24.70p 25.00p 31856
26/02/2024 25.50p 26.00p 24.00p 25.00p 597
23/02/2024 25.00p 26.99p 25.00p 25.50p 66027
22/02/2024 27.00p 28.00p 24.00p 25.00p 43677
21/02/2024 21.50p 28.00p 21.50p 27.00p 264331
20/02/2024 21.50p 22.45p 20.66p 21.50p 25449
19/02/2024 23.00p 23.00p 22.07p 22.80p 65799
16/02/2024 22.50p 23.00p 22.00p 23.00p 35805
15/02/2024 22.50p 22.67p 22.50p 22.50p 0
14/02/2024 22.50p 22.87p 22.50p 22.50p 2186
13/02/2024 23.00p 23.14p 22.00p 22.50p 52507
12/02/2024 23.00p 23.15p 23.00p 23.00p 21790
09/02/2024 23.00p 23.24p 22.00p 23.00p 14197
08/02/2024 23.00p 24.00p 23.00p 23.00p 55
07/02/2024 23.00p 24.00p 22.00p 23.00p 24328
06/02/2024 23.00p 24.40p 22.00p 23.00p 37035
05/02/2024 23.00p 24.00p 22.30p 24.00p 54612
02/02/2024 28.00p 28.00p 21.55p 23.00p 500780
01/02/2024 33.00p 34.00p 32.00p 33.00p 75498
31/01/2024 32.50p 34.00p 31.64p 34.00p 21034
30/01/2024 32.50p 34.00p 32.50p 34.00p 28568
29/01/2024 32.50p 34.00p 32.44p 32.50p 4155
26/01/2024 32.50p 34.00p 32.36p 32.50p 6513
25/01/2024 32.50p 34.00p 32.28p 32.50p 1361
24/01/2024 32.50p 32.50p 32.12p 32.50p 0
23/01/2024 32.50p 34.00p 32.50p 32.50p 4569
22/01/2024 32.50p 33.90p 31.00p 32.50p 559007
19/01/2024 33.00p 34.00p 32.00p 32.50p 95319
18/01/2024 33.00p 34.00p 32.00p 33.00p 310030
17/01/2024 34.50p 35.14p 34.50p 34.50p 475
16/01/2024 34.00p 36.00p 34.00p 35.00p 120879
15/01/2024 34.50p 36.00p 33.10p 34.00p 28323
12/01/2024 37.00p 39.00p 33.30p 35.00p 162519
11/01/2024 37.00p 37.00p 36.74p 37.00p 0
10/01/2024 37.00p 38.28p 36.31p 37.00p 5988
09/01/2024 37.00p 37.80p 36.16p 37.00p 25031
08/01/2024 37.00p 38.00p 37.00p 37.00p 2771
05/01/2024 37.00p 38.00p 37.00p 37.00p 1279
04/01/2024 37.00p 38.24p 35.66p 37.00p 38646
03/01/2024 37.00p 39.00p 37.00p 37.00p 103
02/01/2024 37.00p 39.00p 35.00p 37.00p 18233
29/12/2023 37.00p 37.00p 36.74p 37.00p 0
28/12/2023 37.50p 39.00p 35.60p 37.00p 30810
27/12/2023 38.50p 40.80p 36.15p 40.80p 14420
22/12/2023 38.50p 38.62p 38.50p 38.50p 0
21/12/2023 38.50p 40.00p 37.26p 38.50p 36350
20/12/2023 38.50p 39.41p 38.00p 38.50p 38411
19/12/2023 38.50p 40.00p 38.50p 38.50p 30273
18/12/2023 38.50p 39.00p 38.00p 39.00p 701
15/12/2023 38.50p 40.00p 38.50p 40.00p 7647
14/12/2023 38.50p 40.00p 38.50p 39.00p 2500
13/12/2023 39.00p 40.80p 37.54p 39.00p 77128
12/12/2023 37.50p 39.00p 36.10p 37.50p 18874
11/12/2023 37.50p 37.84p 36.00p 37.50p 13377
08/12/2023 38.00p 38.00p 37.04p 38.00p 1044
07/12/2023 38.00p 38.00p 37.00p 38.00p 8684
06/12/2023 38.00p 39.00p 37.00p 38.00p 8134
05/12/2023 38.00p 38.00p 37.05p 38.00p 19570
04/12/2023 38.00p 38.00p 37.80p 38.00p 0
01/12/2023 38.50p 39.80p 38.00p 38.00p 6717
30/11/2023 38.00p 39.00p 37.36p 38.00p 5356
29/11/2023 38.00p 39.00p 38.00p 38.00p 13500
28/11/2023 38.00p 38.30p 37.10p 38.00p 58480
27/11/2023 38.00p 39.00p 38.00p 38.00p 7909
24/11/2023 38.00p 39.00p 37.40p 38.00p 5002
23/11/2023 38.00p 39.00p 38.00p 38.00p 1753
22/11/2023 38.00p 38.64p 38.00p 38.00p 2025
21/11/2023 38.00p 38.00p 37.80p 38.00p 0
20/11/2023 38.00p 38.96p 38.00p 38.00p 345
17/11/2023 38.00p 38.00p 37.80p 38.00p 0
16/11/2023 38.00p 38.00p 36.20p 38.00p 943
15/11/2023 37.50p 39.00p 37.50p 38.00p 24000
14/11/2023 37.00p 38.60p 37.00p 37.50p 18953
13/11/2023 37.00p 37.64p 36.36p 37.00p 39
10/11/2023 37.00p 37.00p 36.46p 37.00p 10000
09/11/2023 37.00p 38.00p 37.00p 37.00p 3004
08/11/2023 37.00p 37.20p 37.00p 37.00p 0
07/11/2023 37.00p 37.20p 37.00p 37.00p 0
06/11/2023 37.00p 38.00p 36.46p 37.00p 4413
03/11/2023 36.50p 38.00p 36.50p 37.00p 3589
02/11/2023 36.00p 37.08p 35.00p 36.50p 12791
01/11/2023 36.00p 36.24p 35.89p 36.00p 36379
31/10/2023 36.00p 36.00p 34.08p 36.00p 40000
30/10/2023 36.00p 36.00p 34.69p 36.00p 17353
27/10/2023 36.00p 36.44p 35.60p 36.00p 11077
26/10/2023 36.00p 36.00p 34.66p 36.00p 22420
25/10/2023 36.00p 36.74p 34.56p 36.00p 40236
24/10/2023 36.00p 36.00p 35.08p 36.00p 298
23/10/2023 36.00p 36.00p 35.05p 36.00p 1045
20/10/2023 35.50p 36.80p 35.50p 36.00p 27751
19/10/2023 36.00p 36.60p 34.00p 35.50p 1373
18/10/2023 36.00p 36.70p 35.00p 35.50p 44362
17/10/2023 36.50p 38.00p 35.16p 36.00p 105907
16/10/2023 38.00p 38.00p 35.50p 36.50p 94683
13/10/2023 38.50p 38.60p 37.30p 38.00p 32174
12/10/2023 38.50p 38.71p 38.50p 38.50p 16326
11/10/2023 38.50p 40.00p 38.50p 38.50p 4511
10/10/2023 38.50p 38.80p 38.38p 38.50p 0
09/10/2023 38.50p 40.60p 38.50p 38.50p 25792
06/10/2023 38.50p 40.00p 37.15p 38.50p 43000
05/10/2023 38.50p 40.00p 37.01p 40.00p 46682
04/10/2023 38.50p 39.70p 38.06p 38.50p 15826
03/10/2023 38.50p 38.50p 38.38p 38.50p 0
02/10/2023 38.50p 40.00p 38.50p 38.50p 19173
29/09/2023 37.50p 40.00p 37.50p 38.50p 40074
28/09/2023 37.50p 38.60p 37.06p 37.50p 54160
27/09/2023 37.50p 38.25p 37.50p 37.50p 8418
26/09/2023 37.50p 38.14p 37.50p 37.50p 14510
25/09/2023 37.50p 38.25p 36.15p 37.50p 26928
22/09/2023 37.50p 39.00p 37.50p 37.50p 727
21/09/2023 37.50p 37.50p 36.56p 37.50p 0
20/09/2023 37.00p 38.00p 35.20p 37.50p 137
19/09/2023 39.00p 39.00p 37.00p 37.00p 61501
18/09/2023 39.00p 39.00p 38.10p 39.00p 33000
15/09/2023 38.50p 39.30p 38.50p 39.00p 6361
14/09/2023 37.50p 38.92p 37.50p 38.50p 33998
13/09/2023 38.00p 37.50p 36.56p 37.50p 0
12/09/2023 38.00p 38.19p 37.00p 37.50p 6564
11/09/2023 38.00p 38.25p 36.28p 37.50p 4995
08/09/2023 38.00p 38.00p 36.00p 37.50p 2
07/09/2023 37.50p 38.37p 37.06p 37.50p 3609
06/09/2023 37.50p 37.50p 36.56p 37.50p 0
05/09/2023 37.50p 37.50p 36.56p 37.50p 0
04/09/2023 37.50p 37.50p 36.56p 37.50p 0
01/09/2023 37.50p 37.50p 36.56p 37.50p 0
31/08/2023 37.50p 38.44p 36.75p 37.50p 20000
30/08/2023 37.50p 39.00p 36.00p 37.50p 7
29/08/2023 37.50p 38.74p 37.50p 37.50p 32
25/08/2023 37.00p 39.00p 37.00p 37.50p 6378
24/08/2023 37.00p 37.58p 37.00p 37.00p 8728
23/08/2023 36.50p 37.44p 36.50p 37.00p 6000
22/08/2023 38.00p 38.00p 37.00p 37.00p 11459
21/08/2023 38.00p 38.00p 37.06p 38.00p 23000
18/08/2023 38.00p 38.60p 38.00p 38.00p 6450
17/08/2023 38.50p 38.60p 37.15p 38.00p 4318
16/08/2023 40.00p 40.00p 37.15p 38.50p 45625
15/08/2023 40.00p 40.00p 39.74p 40.00p 473
14/08/2023 40.00p 40.00p 39.74p 40.00p 2500
11/08/2023 40.00p 40.00p 39.74p 40.00p 3887
10/08/2023 41.00p 41.00p 39.00p 39.40p 47302
09/08/2023 40.50p 41.68p 40.11p 41.00p 9974
08/08/2023 41.00p 41.00p 40.00p 41.00p 29107
07/08/2023 41.00p 41.00p 40.00p 41.00p 10000
04/08/2023 41.00p 41.44p 41.00p 41.00p 479
03/08/2023 40.50p 42.00p 40.00p 41.00p 2578
02/08/2023 41.00p 42.00p 41.00p 41.00p 243
01/08/2023 41.50p 41.50p 41.00p 41.00p 3928
31/07/2023 42.00p 42.00p 41.00p 41.50p 5000
28/07/2023 42.00p 42.00p 41.80p 42.00p 0
27/07/2023 42.00p 42.00p 41.80p 42.00p 0
26/07/2023 42.00p 42.00p 41.11p 42.00p 10122
25/07/2023 42.00p 42.00p 41.80p 42.00p 0
24/07/2023 42.00p 42.00p 41.98p 42.00p 1250
21/07/2023 42.00p 42.00p 41.99p 42.00p 3543
20/07/2023 42.00p 42.00p 41.80p 42.00p 0
19/07/2023 42.00p 42.00p 41.99p 42.00p 1309
18/07/2023 42.00p 42.00p 41.80p 42.00p 0
17/07/2023 42.00p 42.00p 41.11p 42.00p 13000
14/07/2023 42.00p 42.00p 41.80p 42.00p 0
13/07/2023 42.00p 42.05p 42.00p 42.00p 11387
12/07/2023 42.00p 42.05p 42.00p 42.00p 1233
11/07/2023 42.00p 42.00p 41.80p 42.00p 0
10/07/2023 42.00p 42.00p 41.10p 42.00p 1
07/07/2023 42.00p 42.09p 42.00p 42.00p 1069
06/07/2023 42.00p 42.00p 41.80p 42.00p 0
05/07/2023 42.00p 42.09p 42.00p 42.00p 2375
04/07/2023 42.00p 42.00p 41.80p 42.00p 0
03/07/2023 42.00p 42.12p 41.00p 42.00p 2002
30/06/2023 42.50p 43.00p 41.00p 42.00p 11730
29/06/2023 42.50p 42.58p 42.50p 42.50p 5354
28/06/2023 42.50p 44.00p 42.50p 42.50p 2505
27/06/2023 42.50p 42.62p 41.15p 42.50p 1719
26/06/2023 42.50p 42.62p 41.15p 42.50p 17978
23/06/2023 42.50p 42.68p 42.30p 42.50p 2941
22/06/2023 42.50p 42.62p 42.50p 42.50p 0
21/06/2023 42.50p 42.50p 42.30p 42.50p 220
20/06/2023 43.00p 43.00p 41.06p 42.50p 6300
19/06/2023 43.00p 43.00p 42.80p 43.00p 0
16/06/2023 43.50p 43.50p 42.03p 43.00p 7500
15/06/2023 43.50p 43.88p 43.50p 43.50p 0
14/06/2023 43.50p 45.00p 42.03p 43.50p 27832
13/06/2023 43.50p 44.88p 42.03p 43.50p 35
12/06/2023 43.50p 43.50p 42.03p 43.50p 35
09/06/2023 43.50p 44.00p 43.50p 43.50p 3000
08/06/2023 43.50p 43.50p 42.03p 43.50p 22349
07/06/2023 45.00p 45.00p 42.55p 43.50p 51487
06/06/2023 45.00p 45.76p 45.00p 45.00p 19
05/06/2023 46.50p 47.00p 44.25p 45.00p 12000
02/06/2023 46.50p 46.50p 46.01p 46.50p 40004
01/06/2023 46.50p 46.50p 46.38p 46.50p 565
31/05/2023 46.50p 46.59p 46.50p 46.50p 4
30/05/2023 46.50p 46.50p 46.40p 46.50p 225
26/05/2023 46.50p 47.00p 45.00p 46.50p 20006
25/05/2023 46.50p 47.00p 46.00p 46.50p 2168
24/05/2023 46.50p 46.64p 46.00p 46.50p 10504
23/05/2023 46.50p 46.50p 46.00p 46.50p 2500
22/05/2023 47.00p 47.50p 46.00p 46.50p 20393
19/05/2023 47.00p 47.76p 46.30p 47.00p 25087
18/05/2023 45.50p 48.00p 45.50p 47.00p 70883

*Close Price adjusted for both dividends and splits