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
30/09/2021 56.00p 56.95p 52.35p 56.00p 12321
29/09/2021 56.00p 56.95p 56.00p 56.00p 87
28/09/2021 56.00p 56.00p 56.00p 56.00p 0
27/09/2021 56.00p 56.00p 52.25p 56.00p 5424
24/09/2021 56.00p 56.00p 56.00p 56.00p 0
23/09/2021 56.00p 56.00p 53.00p 56.00p 203
22/09/2021 56.00p 56.00p 56.00p 56.00p 0
21/09/2021 56.00p 56.00p 56.00p 56.00p 0
20/09/2021 56.00p 56.00p 56.00p 56.00p 0
17/09/2021 56.00p 56.00p 53.00p 56.00p 7
16/09/2021 56.00p 57.74p 54.00p 56.00p 35007
15/09/2021 56.00p 57.85p 52.25p 56.00p 10886
14/09/2021 58.50p 58.50p 55.20p 56.00p 14250
13/09/2021 58.50p 58.50p 57.15p 58.50p 300
10/09/2021 58.50p 58.50p 58.50p 58.50p 0
09/09/2021 58.50p 58.50p 58.50p 58.50p 0
08/09/2021 58.50p 58.50p 58.50p 58.50p 0
07/09/2021 58.50p 58.50p 58.50p 58.50p 33221
06/09/2021 58.50p 58.50p 58.15p 58.50p 11705
03/09/2021 58.50p 58.50p 58.50p 58.50p 0
02/09/2021 58.50p 58.50p 58.50p 58.50p 0
01/09/2021 58.50p 58.50p 58.25p 58.50p 1954
31/08/2021 58.50p 58.50p 58.50p 58.50p 0
27/08/2021 58.50p 58.50p 58.50p 58.50p 0
26/08/2021 58.50p 58.50p 58.50p 58.50p 0
25/08/2021 59.00p 59.00p 58.50p 58.50p 1500
24/08/2021 59.00p 59.90p 59.00p 59.00p 3328
23/08/2021 59.00p 59.00p 57.00p 59.00p 9334
20/08/2021 59.00p 59.00p 59.00p 59.00p 0
19/08/2021 59.00p 60.10p 57.08p 59.00p 6711
18/08/2021 59.00p 59.00p 59.00p 59.00p 0
17/08/2021 59.00p 59.00p 59.00p 59.00p 0
16/08/2021 59.00p 60.44p 59.00p 59.00p 24
13/08/2021 59.00p 59.00p 58.50p 59.00p 80
12/08/2021 59.00p 60.69p 59.00p 59.00p 82
11/08/2021 59.00p 60.00p 58.50p 59.00p 23360
10/08/2021 59.00p 60.72p 59.00p 59.00p 4881
09/08/2021 59.00p 60.00p 59.00p 60.00p 10000
06/08/2021 59.00p 60.00p 59.00p 59.00p 1375
05/08/2021 59.00p 60.80p 59.00p 59.00p 6344
04/08/2021 59.00p 60.74p 59.00p 59.00p 246
03/08/2021 59.00p 59.00p 59.00p 59.00p 0
02/08/2021 59.00p 59.00p 59.00p 59.00p 0
30/07/2021 59.00p 60.80p 58.50p 59.00p 12684
29/07/2021 60.00p 60.00p 59.00p 59.00p 0
28/07/2021 58.00p 62.00p 58.00p 60.00p 48000
27/07/2021 58.00p 59.00p 58.00p 59.00p 7000
26/07/2021 57.50p 60.00p 57.50p 59.00p 17189
23/07/2021 57.50p 58.50p 57.50p 58.50p 0
22/07/2021 57.50p 58.50p 57.50p 58.50p 0
21/07/2021 57.50p 60.00p 57.50p 58.50p 12791
20/07/2021 57.50p 58.50p 57.50p 58.50p 169013
19/07/2021 57.50p 59.94p 57.50p 58.50p 3319
16/07/2021 57.50p 58.50p 57.50p 58.50p 0
15/07/2021 57.50p 58.50p 57.50p 58.50p 0
14/07/2021 60.00p 60.00p 57.50p 57.50p 16300
13/07/2021 60.00p 60.00p 59.05p 60.00p 1157
12/07/2021 60.00p 60.00p 60.00p 60.00p 0
09/07/2021 60.00p 60.00p 60.00p 60.00p 0
08/07/2021 60.00p 60.00p 60.00p 60.00p 0
07/07/2021 60.00p 60.14p 60.00p 60.00p 83
06/07/2021 60.00p 60.00p 59.00p 60.00p 5264
05/07/2021 60.00p 60.15p 59.10p 60.00p 6724
02/07/2021 60.00p 60.00p 60.00p 60.00p 0
01/07/2021 60.25p 60.35p 59.00p 60.00p 3388
30/06/2021 60.25p 60.25p 60.00p 60.00p 42
29/06/2021 60.25p 60.85p 60.25p 60.25p 322
28/06/2021 59.00p 60.85p 56.00p 56.00p 19022
25/06/2021 59.00p 59.45p 59.00p 59.00p 10
24/06/2021 59.75p 59.75p 58.04p 59.00p 11000
23/06/2021 59.50p 59.50p 59.00p 59.00p 5026
22/06/2021 59.00p 59.70p 58.75p 59.50p 7561
21/06/2021 59.00p 59.70p 58.04p 59.00p 2005
18/06/2021 59.00p 59.00p 59.00p 59.00p 22212
17/06/2021 59.00p 59.00p 59.00p 59.00p 0
16/06/2021 59.00p 59.00p 59.00p 59.00p 253
15/06/2021 58.00p 58.00p 58.00p 58.00p 626456
14/06/2021 58.00p 58.00p 58.00p 58.00p 0
11/06/2021 58.00p 58.00p 58.00p 58.00p 0
10/06/2021 58.50p 58.50p 57.00p 58.00p 6000
09/06/2021 58.50p 59.65p 55.00p 58.50p 45824
08/06/2021 57.00p 60.00p 57.00p 58.50p 24299
07/06/2021 56.50p 57.30p 56.00p 57.00p 20806
04/06/2021 56.50p 56.70p 56.50p 56.50p 4100
03/06/2021 56.50p 56.50p 56.50p 56.50p 0
02/06/2021 56.50p 56.70p 56.50p 56.50p 959
01/06/2021 56.50p 57.92p 56.50p 56.50p 5575
31/05/2021 56.50p 56.90p 55.25p 56.50p 26088
28/05/2021 56.50p 56.90p 55.25p 56.50p 26088
27/05/2021 56.00p 57.75p 55.06p 56.50p 36831
26/05/2021 53.00p 57.75p 53.00p 56.00p 6978
25/05/2021 52.00p 53.92p 52.00p 53.00p 1400
24/05/2021 52.00p 54.00p 51.00p 52.00p 187399
21/05/2021 53.00p 54.00p 53.00p 54.00p 38658
20/05/2021 52.50p 54.75p 51.50p 52.50p 77074
19/05/2021 52.50p 53.85p 52.50p 52.50p 333
18/05/2021 52.50p 53.85p 52.50p 52.50p 13000
17/05/2021 52.50p 55.00p 50.00p 55.00p 47267
14/05/2021 52.50p 54.00p 52.50p 52.50p 3703
13/05/2021 51.50p 52.50p 51.50p 52.50p 0
12/05/2021 51.50p 52.93p 51.50p 51.50p 566
11/05/2021 52.50p 54.70p 50.00p 51.50p 34474
10/05/2021 52.50p 54.80p 52.00p 52.50p 9736
07/05/2021 53.00p 54.84p 52.50p 52.50p 10000
06/05/2021 53.00p 55.70p 51.00p 52.50p 20705
05/05/2021 50.00p 55.88p 50.00p 53.00p 35858
04/05/2021 50.00p 55.00p 50.00p 50.00p 20585
03/05/2021 50.00p 52.00p 50.00p 50.00p 4024
30/04/2021 50.00p 52.00p 50.00p 50.00p 4024
29/04/2021 50.00p 50.00p 50.00p 50.00p 20
28/04/2021 50.00p 50.00p 50.00p 50.00p 0
27/04/2021 50.00p 50.00p 50.00p 50.00p 3888
26/04/2021 48.50p 51.86p 48.50p 50.00p 13082
23/04/2021 48.50p 48.50p 48.50p 48.50p 0
22/04/2021 48.50p 50.30p 48.50p 48.50p 205
21/04/2021 48.50p 50.30p 48.50p 48.50p 436
20/04/2021 47.50p 48.50p 47.50p 48.50p 601
19/04/2021 47.50p 50.00p 47.50p 47.50p 20000
16/04/2021 47.00p 48.30p 47.00p 47.50p 2000
15/04/2021 47.00p 47.50p 47.00p 47.50p 0
14/04/2021 47.00p 47.50p 47.00p 47.50p 0
13/04/2021 47.00p 47.50p 47.00p 47.50p 0
12/04/2021 49.50p 49.95p 47.50p 47.50p 5709
09/04/2021 49.00p 49.00p 46.00p 47.00p 18464
08/04/2021 49.00p 49.00p 49.00p 49.00p 2
07/04/2021 49.00p 49.00p 49.00p 49.00p 0
06/04/2021 50.00p 50.00p 46.00p 49.00p 5400
01/04/2021 50.00p 50.00p 50.00p 50.00p 0
31/03/2021 50.00p 50.00p 50.00p 50.00p 0
30/03/2021 51.50p 53.00p 50.00p 50.00p 2131
29/03/2021 52.50p 52.50p 50.00p 51.50p 1719
26/03/2021 52.50p 52.50p 52.50p 52.50p 0
25/03/2021 54.00p 54.00p 52.00p 52.50p 5000
24/03/2021 54.00p 54.00p 54.00p 54.00p 0
23/03/2021 54.00p 54.00p 53.00p 54.00p 862
22/03/2021 54.00p 54.00p 50.16p 54.00p 5926
19/03/2021 54.00p 54.00p 54.00p 54.00p 0
18/03/2021 54.00p 54.00p 54.00p 54.00p 0
17/03/2021 54.00p 54.00p 53.99p 54.00p 222
16/03/2021 54.00p 54.00p 53.99p 54.00p 926
15/03/2021 54.00p 54.00p 54.00p 54.00p 0
12/03/2021 54.00p 54.00p 54.00p 54.00p 8000
11/03/2021 54.00p 54.00p 54.00p 54.00p 0
10/03/2021 54.00p 54.00p 54.00p 54.00p 0
09/03/2021 54.00p 54.00p 54.00p 54.00p 0
08/03/2021 54.00p 54.00p 54.00p 54.00p 0
05/03/2021 54.00p 54.00p 54.00p 54.00p 0
04/03/2021 54.00p 54.00p 54.00p 54.00p 0
03/03/2021 54.00p 54.00p 50.00p 54.00p 3002
02/03/2021 56.00p 56.00p 52.00p 54.00p 3088
01/03/2021 56.00p 56.00p 56.00p 56.00p 0
26/02/2021 56.00p 56.00p 56.00p 56.00p 862
25/02/2021 56.00p 56.00p 56.00p 56.00p 862
24/02/2021 56.00p 56.00p 56.00p 56.00p 14706
23/02/2021 57.50p 60.00p 55.00p 56.00p 2827
22/02/2021 57.50p 57.50p 55.00p 57.50p 6773
19/02/2021 57.50p 57.50p 57.50p 57.50p 0
18/02/2021 57.50p 57.50p 57.50p 57.50p 0
17/02/2021 57.50p 58.75p 57.50p 57.50p 102
16/02/2021 57.50p 57.50p 57.50p 57.50p 0
15/02/2021 57.50p 57.50p 57.50p 57.50p 0
12/02/2021 57.50p 59.88p 57.50p 57.50p 1208
11/02/2021 57.50p 59.00p 57.50p 57.50p 2600
10/02/2021 57.50p 57.50p 57.50p 57.50p 0
09/02/2021 57.50p 58.75p 55.00p 57.50p 1697
08/02/2021 57.50p 57.50p 57.50p 57.50p 0
05/02/2021 57.50p 57.50p 57.50p 57.50p 0
04/02/2021 57.50p 57.50p 57.50p 57.50p 0
03/02/2021 57.50p 57.50p 57.50p 57.50p 0
02/02/2021 57.50p 57.50p 57.50p 57.50p 0
01/02/2021 57.50p 60.00p 56.00p 57.50p 9725
29/01/2021 57.50p 57.50p 56.00p 57.50p 5091
28/01/2021 57.50p 57.50p 57.50p 57.50p 0
27/01/2021 57.50p 57.50p 56.00p 57.50p 4667
26/01/2021 57.50p 57.50p 56.00p 57.50p 3000
25/01/2021 57.50p 57.50p 57.50p 57.50p 0
22/01/2021 57.50p 57.50p 57.50p 57.50p 0
21/01/2021 57.50p 60.00p 57.50p 57.50p 375
20/01/2021 57.50p 59.80p 57.50p 57.50p 250
19/01/2021 57.50p 60.00p 57.50p 60.00p 880
18/01/2021 57.50p 57.50p 57.50p 57.50p 0
15/01/2021 57.50p 57.50p 55.25p 57.50p 3211
14/01/2021 57.50p 59.90p 55.50p 57.50p 13936
13/01/2021 57.50p 60.00p 57.50p 57.50p 120
12/01/2021 57.50p 60.00p 57.50p 57.50p 91418
11/01/2021 57.50p 57.50p 55.00p 55.00p 1600
08/01/2021 57.50p 58.00p 55.25p 57.50p 8838
07/01/2021 57.50p 57.50p 57.50p 57.50p 0
06/01/2021 57.50p 57.50p 57.50p 57.50p 0
05/01/2021 57.50p 60.00p 57.50p 57.50p 1000
04/01/2021 57.50p 58.40p 55.25p 57.50p 7801
01/01/2021 57.50p 57.50p 57.50p 57.50p 0
31/12/2020 57.50p 57.50p 57.50p 57.50p 0
30/12/2020 57.50p 57.50p 57.50p 57.50p 0
29/12/2020 57.50p 58.80p 55.25p 57.50p 11146
28/12/2020 57.50p 57.50p 57.50p 57.50p 0
25/12/2020 57.50p 57.50p 57.50p 57.50p 0
24/12/2020 57.50p 57.50p 57.50p 57.50p 0
23/12/2020 57.50p 57.50p 57.50p 57.50p 10
22/12/2020 57.50p 58.90p 55.51p 57.50p 2584

*Close Price adjusted for both dividends and splits