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
13/03/2020 80.00p 80.00p 80.00p 80.00p 0
12/03/2020 80.00p 80.00p 80.00p 80.00p 0
11/03/2020 80.00p 80.00p 80.00p 80.00p 0
10/03/2020 80.00p 80.00p 80.00p 80.00p 0
09/03/2020 80.00p 84.80p 80.00p 80.00p 516
06/03/2020 80.00p 80.00p 80.00p 80.00p 0
05/03/2020 80.00p 80.00p 80.00p 80.00p 1964
04/03/2020 80.00p 80.00p 76.66p 80.00p 3000
03/03/2020 80.00p 80.00p 80.00p 80.00p 0
02/03/2020 80.00p 80.00p 80.00p 80.00p 0
28/02/2020 80.00p 80.00p 80.00p 80.00p 0
27/02/2020 80.00p 80.00p 80.00p 80.00p 0
26/02/2020 80.00p 80.00p 80.00p 80.00p 50000
25/02/2020 80.00p 80.00p 80.00p 80.00p 0
24/02/2020 80.00p 80.00p 80.00p 80.00p 24000
21/02/2020 80.00p 80.00p 80.00p 80.00p 0
20/02/2020 80.00p 80.00p 80.00p 80.00p 0
19/02/2020 80.00p 80.00p 79.00p 80.00p 151
18/02/2020 80.00p 80.00p 80.00p 80.00p 0
17/02/2020 80.00p 80.00p 80.00p 80.00p 0
14/02/2020 80.00p 80.00p 80.00p 80.00p 0
13/02/2020 80.00p 80.00p 80.00p 80.00p 0
12/02/2020 80.00p 80.00p 75.50p 80.00p 56531
11/02/2020 80.00p 80.00p 80.00p 80.00p 0
10/02/2020 80.00p 80.00p 80.00p 80.00p 0
07/02/2020 80.00p 80.00p 80.00p 80.00p 0
06/02/2020 80.00p 80.00p 80.00p 80.00p 0
05/02/2020 80.00p 80.00p 80.00p 80.00p 0
04/02/2020 80.00p 80.00p 80.00p 80.00p 0
03/02/2020 80.00p 80.00p 80.00p 80.00p 0
31/01/2020 80.00p 80.00p 80.00p 80.00p 10000
30/01/2020 80.00p 80.00p 80.00p 80.00p 0
29/01/2020 80.00p 80.00p 80.00p 80.00p 0
28/01/2020 80.00p 80.00p 75.20p 80.00p 100
27/01/2020 80.00p 80.00p 80.00p 80.00p 0
24/01/2020 80.00p 80.00p 80.00p 80.00p 0
23/01/2020 80.00p 80.00p 80.00p 80.00p 0
22/01/2020 80.00p 80.00p 80.00p 80.00p 0
21/01/2020 80.00p 80.00p 80.00p 80.00p 3000
20/01/2020 80.00p 80.00p 75.00p 80.00p 6406
17/01/2020 80.00p 83.50p 80.00p 80.00p 177
16/01/2020 80.00p 80.00p 80.00p 80.00p 0
15/01/2020 80.00p 81.50p 80.00p 80.00p 245
14/01/2020 80.00p 80.00p 80.00p 80.00p 0
13/01/2020 80.00p 81.50p 80.00p 80.00p 59
10/01/2020 80.00p 81.50p 80.00p 80.00p 3000
09/01/2020 80.00p 80.00p 80.00p 80.00p 0
08/01/2020 80.00p 80.00p 80.00p 80.00p 0
07/01/2020 80.00p 80.00p 80.00p 80.00p 0
06/01/2020 80.00p 80.00p 80.00p 80.00p 0
03/01/2020 80.00p 80.00p 80.00p 80.00p 0
02/01/2020 80.00p 81.50p 80.00p 80.00p 500
01/01/2020 80.00p 80.00p 80.00p 80.00p 0
31/12/2019 80.00p 80.00p 80.00p 80.00p 0
30/12/2019 80.00p 80.00p 80.00p 80.00p 0
27/12/2019 78.50p 80.00p 78.50p 80.00p 4311
26/12/2019 78.50p 78.50p 75.00p 78.50p 850000
25/12/2019 78.50p 78.50p 75.00p 78.50p 850000
24/12/2019 78.50p 78.50p 75.00p 78.50p 850000
23/12/2019 78.50p 78.90p 78.50p 78.50p 2531
20/12/2019 78.50p 78.90p 78.50p 78.50p 164
19/12/2019 78.50p 78.50p 78.50p 78.50p 171040
18/12/2019 78.50p 79.00p 78.50p 78.50p 125
17/12/2019 78.50p 80.00p 77.50p 78.50p 20055
16/12/2019 78.50p 78.50p 76.50p 78.50p 5000
13/12/2019 78.50p 78.50p 78.50p 78.50p 0
12/12/2019 78.50p 78.50p 78.50p 78.50p 0
11/12/2019 79.50p 79.99p 79.50p 79.50p 5702
10/12/2019 81.00p 81.00p 79.50p 79.50p 0
09/12/2019 83.50p 83.50p 80.00p 81.50p 2100
06/12/2019 83.50p 83.50p 83.50p 83.50p 25000
05/12/2019 83.50p 83.50p 83.50p 83.50p 0
04/12/2019 83.50p 83.50p 83.50p 83.50p 0
03/12/2019 83.50p 87.00p 83.50p 83.50p 408
02/12/2019 83.50p 83.50p 83.00p 83.50p 2394
29/11/2019 83.50p 86.40p 83.50p 83.50p 2000
28/11/2019 83.50p 83.50p 83.50p 83.50p 0
27/11/2019 85.00p 85.00p 83.50p 83.50p 0
26/11/2019 85.00p 85.00p 85.00p 85.00p 0
25/11/2019 85.00p 90.00p 85.00p 85.00p 1111
22/11/2019 85.00p 85.00p 85.00p 85.00p 0
21/11/2019 79.50p 85.00p 79.50p 85.00p 5000
20/11/2019 76.50p 81.00p 76.50p 79.50p 3945
19/11/2019 76.50p 76.50p 76.50p 76.50p 0
18/11/2019 76.50p 76.50p 76.50p 76.50p 0
15/11/2019 76.50p 76.50p 76.50p 76.50p 121174
14/11/2019 76.50p 76.50p 76.50p 76.50p 0
13/11/2019 76.50p 76.50p 75.56p 76.50p 1106
12/11/2019 76.50p 76.50p 76.50p 76.50p 0
11/11/2019 76.50p 76.50p 76.50p 76.50p 0
08/11/2019 76.50p 76.50p 76.50p 76.50p 0
07/11/2019 76.50p 76.50p 76.50p 76.50p 0
06/11/2019 76.50p 76.50p 76.50p 76.50p 0
05/11/2019 76.50p 76.50p 76.50p 76.50p 0
04/11/2019 76.50p 76.50p 76.50p 76.50p 0
01/11/2019 76.50p 76.50p 76.50p 76.50p 0
31/10/2019 76.50p 76.50p 76.50p 76.50p 0
30/10/2019 76.50p 76.50p 75.25p 76.50p 458
29/10/2019 76.00p 80.00p 76.00p 76.00p 5000
28/10/2019 76.00p 76.00p 76.00p 76.00p 25078
25/10/2019 76.00p 76.00p 76.00p 76.00p 0
24/10/2019 76.00p 76.00p 76.00p 76.00p 0
23/10/2019 76.00p 76.00p 76.00p 76.00p 635
22/10/2019 76.00p 76.00p 74.00p 76.00p 1918
21/10/2019 76.00p 76.00p 76.00p 76.00p 0
18/10/2019 76.00p 76.00p 76.00p 76.00p 0
17/10/2019 76.00p 76.00p 76.00p 76.00p 0
16/10/2019 76.00p 76.00p 76.00p 76.00p 0
15/10/2019 76.00p 76.00p 76.00p 76.00p 0
14/10/2019 76.00p 76.00p 76.00p 76.00p 0
11/10/2019 74.00p 76.00p 74.00p 76.00p 1362
10/10/2019 74.00p 74.00p 74.00p 74.00p 0
09/10/2019 74.00p 74.00p 74.00p 74.00p 0
08/10/2019 74.00p 74.00p 74.00p 74.00p 0
07/10/2019 73.00p 74.00p 72.75p 74.00p 4947
04/10/2019 73.00p 73.00p 73.00p 73.00p 0
03/10/2019 73.00p 73.00p 73.00p 73.00p 0
02/10/2019 73.00p 73.00p 73.00p 73.00p 0
01/10/2019 73.00p 73.00p 71.50p 73.00p 2000
30/09/2019 73.00p 73.00p 72.80p 73.00p 481
27/09/2019 73.00p 73.00p 73.00p 73.00p 0
26/09/2019 73.00p 73.00p 71.08p 73.00p 898
25/09/2019 73.00p 73.00p 73.00p 73.00p 0
24/09/2019 73.00p 73.00p 73.00p 73.00p 0
23/09/2019 73.00p 73.00p 73.00p 73.00p 0
20/09/2019 73.00p 73.00p 73.00p 73.00p 0
19/09/2019 76.50p 76.50p 70.00p 73.00p 6288
18/09/2019 76.50p 76.50p 76.50p 76.50p 0
17/09/2019 76.50p 76.50p 76.50p 76.50p 0
16/09/2019 76.50p 76.50p 76.50p 76.50p 0
13/09/2019 76.50p 76.50p 76.50p 76.50p 0
12/09/2019 76.50p 76.50p 76.50p 76.50p 0
11/09/2019 76.50p 76.50p 76.50p 76.50p 0
10/09/2019 76.50p 76.50p 76.50p 76.50p 0
09/09/2019 76.50p 76.50p 76.50p 76.50p 0
06/09/2019 76.50p 76.50p 76.50p 76.50p 0
05/09/2019 76.50p 76.50p 76.50p 76.50p 0
04/09/2019 75.50p 76.50p 75.50p 76.50p 0
03/09/2019 76.50p 76.50p 76.50p 76.50p 0
02/09/2019 76.50p 76.50p 76.50p 76.50p 0
30/08/2019 76.50p 76.50p 76.50p 76.50p 0
29/08/2019 76.50p 76.50p 76.50p 76.50p 0
28/08/2019 75.50p 76.50p 75.50p 76.50p 0
27/08/2019 76.50p 76.50p 76.50p 76.50p 0
23/08/2019 76.50p 76.50p 76.50p 76.50p 0
22/08/2019 76.50p 77.00p 76.50p 76.50p 3896
21/08/2019 75.50p 79.00p 75.50p 79.00p 364
20/08/2019 76.50p 76.50p 76.50p 76.50p 0
19/08/2019 75.50p 76.50p 75.50p 76.50p 0
16/08/2019 76.50p 76.50p 76.50p 76.50p 0
15/08/2019 76.50p 76.50p 76.50p 76.50p 0
14/08/2019 76.50p 76.50p 75.00p 76.50p 661
13/08/2019 76.50p 76.50p 76.50p 76.50p 0
12/08/2019 76.50p 76.50p 76.50p 76.50p 0
09/08/2019 76.50p 76.50p 76.50p 76.50p 0
08/08/2019 76.50p 76.50p 76.50p 76.50p 0
07/08/2019 76.50p 76.50p 76.50p 76.50p 0
06/08/2019 76.50p 76.50p 76.50p 76.50p 2071
05/08/2019 76.50p 76.50p 76.50p 76.50p 0
02/08/2019 75.50p 77.00p 75.50p 76.50p 4000
01/08/2019 76.50p 78.16p 76.50p 76.50p 3000
31/07/2019 76.50p 76.50p 76.50p 76.50p 0
30/07/2019 85.50p 85.50p 70.00p 76.50p 2551399
29/07/2019 85.50p 85.50p 85.50p 85.50p 0
26/07/2019 85.50p 85.50p 85.50p 85.50p 0
25/07/2019 85.50p 85.50p 85.50p 85.50p 0
24/07/2019 85.50p 85.50p 85.50p 85.50p 0
23/07/2019 85.50p 85.50p 85.50p 85.50p 0
22/07/2019 85.50p 85.50p 85.50p 85.50p 0
19/07/2019 85.50p 85.50p 85.50p 85.50p 0
18/07/2019 85.50p 86.50p 85.50p 85.50p 911
17/07/2019 85.50p 85.50p 85.50p 85.50p 0
16/07/2019 85.50p 85.50p 85.50p 85.50p 0
15/07/2019 85.50p 85.50p 85.50p 85.50p 0
12/07/2019 85.50p 87.00p 83.00p 85.50p 3285
11/07/2019 85.50p 85.50p 85.50p 85.50p 8746
10/07/2019 85.50p 87.00p 85.50p 85.50p 330
09/07/2019 85.50p 85.50p 85.50p 85.50p 0
08/07/2019 85.50p 85.50p 85.50p 85.50p 0
05/07/2019 85.50p 85.50p 85.50p 85.50p 0
04/07/2019 85.50p 85.50p 85.50p 85.50p 0
03/07/2019 85.50p 87.00p 85.50p 85.50p 54
02/07/2019 85.50p 87.00p 85.50p 85.50p 21
01/07/2019 85.50p 87.00p 85.50p 85.50p 2
28/06/2019 85.50p 85.50p 85.50p 85.50p 0
27/06/2019 85.50p 85.50p 85.50p 85.50p 0
26/06/2019 85.50p 85.50p 85.50p 85.50p 0
25/06/2019 85.50p 85.50p 85.50p 85.50p 0
24/06/2019 85.50p 85.50p 83.00p 85.50p 5837
21/06/2019 85.50p 85.50p 85.50p 85.50p 0
20/06/2019 85.50p 85.50p 85.50p 85.50p 0
19/06/2019 85.50p 85.50p 85.50p 85.50p 0
18/06/2019 85.50p 85.50p 85.50p 85.50p 0
17/06/2019 86.50p 86.50p 83.14p 85.50p 4185
14/06/2019 86.50p 86.50p 86.50p 86.50p 0
13/06/2019 86.50p 89.00p 86.50p 86.50p 6142
12/06/2019 87.50p 87.50p 87.50p 87.50p 0
11/06/2019 87.50p 87.50p 87.50p 87.50p 0
10/06/2019 87.50p 87.50p 86.75p 87.50p 7554
07/06/2019 87.50p 87.50p 87.50p 87.50p 0

*Close Price adjusted for both dividends and splits