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
04/12/2018 97.00p 97.00p 96.04p 96.50p 6369
03/12/2018 97.00p 97.00p 96.04p 97.00p 24
30/11/2018 97.00p 97.00p 95.55p 97.00p 3368
29/11/2018 97.00p 97.00p 97.00p 97.00p 0
28/11/2018 97.00p 97.00p 97.00p 97.00p 0
27/11/2018 97.00p 97.00p 97.00p 97.00p 0
26/11/2018 97.00p 97.00p 97.00p 97.00p 0
23/11/2018 97.00p 97.00p 97.00p 97.00p 0
22/11/2018 97.00p 97.00p 97.00p 97.00p 0
21/11/2018 97.00p 97.00p 97.00p 97.00p 0
20/11/2018 97.00p 97.00p 96.04p 97.00p 73
19/11/2018 97.00p 97.00p 96.04p 97.00p 2200
16/11/2018 97.00p 97.00p 97.00p 97.00p 0
15/11/2018 97.00p 97.00p 97.00p 97.00p 0
14/11/2018 97.00p 97.00p 96.04p 97.00p 2556
13/11/2018 99.00p 99.00p 97.00p 97.00p 0
12/11/2018 96.00p 96.00p 96.00p 96.00p 0
09/11/2018 96.00p 96.00p 94.56p 96.00p 30
08/11/2018 96.00p 96.00p 96.00p 96.00p 0
07/11/2018 96.00p 96.00p 96.00p 96.00p 0
06/11/2018 96.00p 96.00p 96.00p 96.00p 0
05/11/2018 96.00p 96.00p 94.56p 96.00p 31
02/11/2018 96.00p 96.00p 96.00p 96.00p 0
01/11/2018 96.00p 96.00p 96.00p 96.00p 0
31/10/2018 96.00p 96.00p 96.00p 96.00p 0
30/10/2018 96.00p 96.00p 96.00p 96.00p 0
29/10/2018 96.00p 96.00p 96.00p 96.00p 0
26/10/2018 96.50p 96.50p 96.00p 96.00p 0
25/10/2018 96.50p 96.50p 96.50p 96.50p 0
24/10/2018 97.00p 97.23p 95.00p 96.50p 6353
23/10/2018 97.00p 97.00p 97.00p 97.00p 0
22/10/2018 97.00p 97.00p 97.00p 97.00p 0
19/10/2018 97.00p 97.00p 97.00p 97.00p 0
18/10/2018 97.00p 97.00p 97.00p 97.00p 0
17/10/2018 97.00p 97.00p 97.00p 97.00p 0
16/10/2018 98.50p 98.50p 96.04p 97.00p 6948
15/10/2018 99.00p 99.00p 97.50p 97.50p 4000
12/10/2018 99.00p 99.00p 98.52p 99.00p 469
11/10/2018 102.00p 102.00p 98.52p 99.00p 31
10/10/2018 101.50p 102.00p 101.50p 102.00p 0
09/10/2018 101.50p 101.50p 101.50p 101.50p 0
08/10/2018 101.50p 101.50p 101.50p 101.50p 0
05/10/2018 101.50p 101.50p 101.50p 101.50p 0
04/10/2018 101.50p 101.50p 101.50p 101.50p 0
03/10/2018 101.50p 101.50p 101.50p 101.50p 0
02/10/2018 101.50p 101.50p 99.82p 101.50p 25
01/10/2018 101.50p 101.50p 101.50p 101.50p 0
28/09/2018 101.50p 101.50p 101.50p 101.50p 0
27/09/2018 101.50p 101.50p 101.50p 101.50p 0
26/09/2018 101.50p 101.50p 101.50p 101.50p 0
25/09/2018 101.50p 101.50p 101.50p 101.50p 0
24/09/2018 101.50p 101.50p 99.50p 101.50p 2218
21/09/2018 101.50p 101.50p 101.50p 101.50p 0
20/09/2018 101.50p 101.50p 101.50p 101.50p 0
19/09/2018 101.50p 101.50p 101.50p 101.50p 0
18/09/2018 101.50p 101.50p 101.50p 101.50p 0
17/09/2018 101.50p 101.50p 101.50p 101.50p 0
14/09/2018 101.50p 101.50p 101.50p 101.50p 0
13/09/2018 101.50p 101.50p 101.50p 101.50p 0
12/09/2018 101.50p 101.50p 101.50p 101.50p 0
11/09/2018 101.50p 101.50p 99.82p 101.50p 29
10/09/2018 101.50p 101.50p 101.50p 101.50p 0
07/09/2018 101.50p 101.50p 101.50p 101.50p 0
06/09/2018 101.50p 101.50p 101.50p 101.50p 0
05/09/2018 101.50p 101.50p 101.50p 101.50p 0
04/09/2018 101.50p 101.50p 101.50p 101.50p 0
03/09/2018 101.50p 101.50p 99.82p 101.50p 23
31/08/2018 101.50p 101.50p 101.50p 101.50p 0
30/08/2018 101.50p 102.98p 101.50p 101.50p 3872
29/08/2018 101.50p 101.50p 97.50p 101.50p 0
28/08/2018 97.50p 97.50p 97.50p 97.50p 0
24/08/2018 97.50p 97.50p 97.50p 97.50p 0
23/08/2018 97.50p 97.50p 97.50p 97.50p 0
22/08/2018 97.50p 97.50p 96.00p 97.50p 6250
21/08/2018 97.50p 97.50p 97.50p 97.50p 0
20/08/2018 97.50p 97.50p 96.00p 97.50p 195
17/08/2018 97.50p 97.50p 97.50p 97.50p 0
16/08/2018 97.50p 97.50p 97.50p 97.50p 0
15/08/2018 98.00p 98.00p 97.50p 97.50p 0
14/08/2018 98.00p 98.00p 98.00p 98.00p 0
13/08/2018 98.00p 98.00p 98.00p 98.00p 0
10/08/2018 99.00p 99.00p 90.00p 98.00p 5593
09/08/2018 99.00p 99.00p 99.00p 99.00p 0
08/08/2018 99.00p 99.88p 99.00p 99.00p 1002
07/08/2018 99.00p 99.00p 99.00p 99.00p 0
06/08/2018 99.00p 99.00p 96.00p 99.00p 11
03/08/2018 99.00p 99.00p 99.00p 99.00p 0
02/08/2018 99.00p 99.00p 96.00p 99.00p 18
01/08/2018 99.00p 99.88p 99.00p 99.00p 301
31/07/2018 99.00p 99.00p 99.00p 99.00p 0
30/07/2018 99.00p 99.00p 99.00p 99.00p 0
27/07/2018 99.00p 99.00p 99.00p 99.00p 0
26/07/2018 99.00p 99.00p 99.00p 99.00p 0
25/07/2018 99.00p 99.00p 99.00p 99.00p 0
24/07/2018 99.00p 99.00p 99.00p 99.00p 0
23/07/2018 99.00p 99.88p 99.00p 99.00p 463
20/07/2018 99.00p 99.00p 99.00p 99.00p 0
19/07/2018 99.00p 99.00p 99.00p 99.00p 0
18/07/2018 99.00p 99.00p 99.00p 99.00p 0
17/07/2018 99.00p 99.00p 99.00p 99.00p 0
16/07/2018 99.00p 99.00p 99.00p 99.00p 0
13/07/2018 99.00p 99.00p 96.00p 99.00p 2153
12/07/2018 99.00p 99.88p 99.00p 99.00p 170
11/07/2018 99.00p 100.00p 96.00p 99.00p 1044
10/07/2018 99.00p 99.00p 99.00p 99.00p 0
09/07/2018 99.00p 99.00p 99.00p 99.00p 0
06/07/2018 99.00p 99.00p 96.00p 99.00p 659
05/07/2018 99.00p 100.00p 99.00p 99.00p 3400
04/07/2018 99.00p 101.44p 96.00p 99.00p 937
03/07/2018 99.00p 99.00p 96.00p 99.00p 17
02/07/2018 99.00p 99.00p 99.00p 99.00p 0
29/06/2018 99.00p 99.00p 96.00p 99.00p 1500
28/06/2018 99.00p 99.00p 99.00p 99.00p 0
27/06/2018 99.00p 99.00p 99.00p 99.00p 0
26/06/2018 99.00p 101.80p 99.00p 99.00p 1500
25/06/2018 99.00p 99.00p 99.00p 99.00p 0
22/06/2018 99.00p 101.11p 99.00p 99.00p 2000
21/06/2018 99.00p 99.00p 99.00p 99.00p 0
20/06/2018 99.00p 99.00p 99.00p 99.00p 0
19/06/2018 99.00p 99.00p 99.00p 99.00p 0
18/06/2018 99.50p 99.50p 97.00p 99.00p 3984
15/06/2018 99.50p 99.50p 99.50p 99.50p 0
14/06/2018 99.50p 100.00p 99.50p 99.50p 0
13/06/2018 100.00p 100.00p 100.00p 100.00p 0
12/06/2018 100.00p 100.00p 100.00p 100.00p 0
11/06/2018 100.00p 102.00p 98.00p 100.00p 5028
08/06/2018 99.00p 102.00p 99.00p 100.00p 5000
07/06/2018 99.00p 99.50p 99.00p 99.00p 0
06/06/2018 99.00p 102.00p 99.00p 99.00p 731
05/06/2018 99.00p 99.50p 99.00p 99.00p 0
04/06/2018 99.50p 99.50p 97.00p 99.50p 18
01/06/2018 100.00p 99.50p 99.50p 99.50p 0
31/05/2018 99.50p 102.00p 99.50p 99.50p 185
30/05/2018 99.50p 99.50p 99.50p 99.50p 46000
29/05/2018 99.50p 99.50p 97.00p 99.50p 2200
25/05/2018 99.50p 99.50p 99.50p 99.50p 0
24/05/2018 99.50p 99.50p 99.50p 99.50p 0
23/05/2018 99.50p 102.00p 97.00p 99.50p 6761
22/05/2018 99.50p 99.50p 99.50p 99.50p 0
21/05/2018 99.50p 99.50p 99.50p 99.50p 0
18/05/2018 99.50p 99.50p 97.00p 99.50p 2382
17/05/2018 99.50p 99.50p 99.50p 99.50p 0
16/05/2018 99.50p 99.50p 99.50p 99.50p 19582
15/05/2018 98.50p 99.50p 98.50p 99.50p 0
14/05/2018 97.50p 98.50p 97.50p 98.50p 0
11/05/2018 97.50p 97.50p 95.00p 97.50p 29
10/05/2018 97.50p 100.00p 97.50p 97.50p 514
09/05/2018 97.50p 98.12p 97.50p 97.50p 1006
08/05/2018 97.50p 97.50p 97.50p 97.50p 0
04/05/2018 97.50p 97.50p 97.50p 97.50p 0
03/05/2018 97.50p 97.50p 97.50p 97.50p 0
02/05/2018 97.50p 97.50p 95.00p 97.50p 23
01/05/2018 97.50p 98.12p 97.50p 97.50p 2028
30/04/2018 97.50p 98.12p 97.50p 97.50p 293
27/04/2018 97.50p 97.50p 95.00p 97.50p 1237
26/04/2018 97.50p 97.50p 97.50p 97.50p 0
25/04/2018 97.50p 97.50p 97.50p 97.50p 0
24/04/2018 97.50p 97.50p 97.50p 97.50p 0
23/04/2018 97.50p 97.50p 97.50p 97.50p 0
20/04/2018 97.50p 97.50p 97.50p 97.50p 0
19/04/2018 99.50p 99.50p 95.00p 97.50p 6393
18/04/2018 99.50p 99.50p 99.50p 99.50p 0
17/04/2018 99.50p 99.87p 99.50p 99.50p 1000
16/04/2018 99.50p 99.50p 99.50p 99.50p 4794
13/04/2018 99.50p 99.50p 99.50p 99.50p 0
12/04/2018 99.50p 99.50p 99.50p 99.50p 0
11/04/2018 101.00p 101.00p 98.37p 99.50p 2350
10/04/2018 101.00p 101.00p 101.00p 101.00p 0
09/04/2018 101.00p 101.00p 101.00p 101.00p 0
06/04/2018 101.00p 101.00p 101.00p 101.00p 0
05/04/2018 101.00p 101.00p 101.00p 101.00p 0
04/04/2018 101.00p 101.00p 101.00p 101.00p 0
03/04/2018 101.00p 101.00p 100.25p 101.00p 19
29/03/2018 101.50p 101.50p 101.00p 101.00p 4000
28/03/2018 104.00p 104.00p 101.50p 101.50p 30000
27/03/2018 105.50p 105.50p 102.88p 104.00p 11676
26/03/2018 102.50p 102.50p 102.50p 102.50p 0
23/03/2018 103.00p 103.00p 100.00p 102.50p 8011
22/03/2018 103.00p 103.00p 103.00p 103.00p 0
21/03/2018 103.00p 103.00p 103.00p 103.00p 0
20/03/2018 103.00p 103.00p 103.00p 103.00p 0
19/03/2018 102.00p 104.00p 102.00p 103.00p 955
16/03/2018 102.00p 102.00p 102.00p 102.00p 0
15/03/2018 102.00p 102.00p 102.00p 102.00p 0
14/03/2018 102.00p 103.00p 102.00p 102.00p 2000
13/03/2018 102.00p 102.00p 102.00p 102.00p 0
12/03/2018 102.00p 102.00p 102.00p 102.00p 0
09/03/2018 102.00p 102.00p 101.04p 102.00p 32
08/03/2018 102.00p 102.00p 102.00p 102.00p 0
07/03/2018 102.00p 102.00p 102.00p 102.00p 499732
06/03/2018 103.50p 103.65p 101.78p 102.00p 2367
05/03/2018 103.50p 103.50p 101.00p 103.50p 0
02/03/2018 101.00p 101.00p 100.52p 101.00p 13
01/03/2018 101.00p 101.00p 101.00p 101.00p 0
28/02/2018 98.50p 101.00p 98.50p 101.00p 4013
27/02/2018 98.50p 98.50p 98.50p 98.50p 0
26/02/2018 98.50p 98.50p 98.50p 98.50p 0
23/02/2018 98.50p 98.50p 98.50p 98.50p 0
22/02/2018 98.50p 98.50p 98.50p 98.50p 0
21/02/2018 98.50p 98.50p 98.50p 98.50p 0

*Close Price adjusted for both dividends and splits