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
29/03/2016 105.50p 109.00p 105.50p 106.00p 3199
24/03/2016 105.50p 105.50p 105.50p 105.50p 0
23/03/2016 107.00p 107.00p 105.50p 105.50p 6500
22/03/2016 107.00p 107.00p 107.00p 107.00p 0
21/03/2016 105.50p 108.52p 105.50p 107.00p 3300
18/03/2016 105.00p 107.25p 105.00p 105.50p 1200
17/03/2016 105.00p 105.00p 105.00p 105.00p 0
16/03/2016 106.25p 106.25p 102.50p 105.00p 9322
15/03/2016 106.25p 106.25p 106.25p 106.25p 0
14/03/2016 106.25p 106.25p 106.25p 106.25p 0
11/03/2016 106.25p 106.25p 103.00p 106.25p 53
10/03/2016 109.50p 109.50p 105.00p 107.00p 6747
09/03/2016 109.50p 109.50p 107.75p 109.50p 3317
08/03/2016 109.50p 109.50p 109.50p 109.50p 0
07/03/2016 108.50p 111.13p 108.00p 109.50p 21253
04/03/2016 108.50p 108.50p 108.50p 108.50p 0
03/03/2016 108.50p 108.50p 108.50p 108.50p 6500
02/03/2016 108.50p 108.50p 108.50p 108.50p 0
01/03/2016 108.50p 108.50p 108.50p 108.50p 1200
29/02/2016 108.50p 108.50p 108.50p 108.50p 0
26/02/2016 108.50p 108.50p 105.88p 108.50p 1000
25/02/2016 108.50p 108.50p 105.07p 108.50p 12298
24/02/2016 108.50p 108.50p 108.50p 108.50p 0
23/02/2016 108.50p 108.50p 108.50p 108.50p 0
22/02/2016 108.50p 108.50p 108.50p 108.50p 0
19/02/2016 108.50p 108.50p 108.50p 108.50p 0
18/02/2016 108.50p 108.50p 108.50p 108.50p 0
17/02/2016 108.50p 108.50p 108.50p 108.50p 0
16/02/2016 108.50p 108.50p 108.50p 108.50p 0
15/02/2016 108.50p 108.50p 108.50p 108.50p 0
12/02/2016 108.50p 108.50p 105.00p 108.50p 18690
11/02/2016 108.50p 108.50p 108.50p 108.50p 0
10/02/2016 108.50p 108.50p 108.50p 108.50p 0
09/02/2016 108.50p 110.00p 108.50p 108.50p 600
08/02/2016 108.50p 108.50p 108.50p 108.50p 0
05/02/2016 108.50p 108.50p 108.00p 108.50p 27345
04/02/2016 108.50p 108.50p 108.00p 108.50p 40000
03/02/2016 108.50p 108.50p 108.50p 108.50p 0
02/02/2016 108.50p 108.50p 108.50p 108.50p 0
01/02/2016 108.50p 111.13p 108.50p 108.50p 1000
29/01/2016 108.50p 117.00p 108.50p 117.00p 100
28/01/2016 108.50p 108.50p 108.50p 108.50p 0
27/01/2016 108.50p 109.00p 108.50p 108.50p 15000
26/01/2016 108.50p 108.50p 108.50p 108.50p 0
25/01/2016 108.50p 112.00p 105.88p 108.50p 13502
22/01/2016 109.50p 111.00p 107.00p 108.50p 5840
21/01/2016 109.50p 110.00p 109.50p 109.50p 7000
20/01/2016 111.50p 111.50p 108.00p 109.50p 2000
19/01/2016 111.50p 111.50p 111.50p 111.50p 0
18/01/2016 112.50p 112.50p 110.00p 111.50p 732
15/01/2016 117.00p 117.00p 111.00p 112.50p 9166
14/01/2016 118.00p 120.00p 116.00p 117.00p 42000
13/01/2016 118.00p 118.00p 118.00p 118.00p 0
12/01/2016 118.00p 118.00p 118.00p 118.00p 0
11/01/2016 118.00p 120.00p 118.00p 118.00p 11840
08/01/2016 118.00p 120.00p 117.20p 118.00p 21166
07/01/2016 118.00p 119.00p 118.00p 118.00p 837
06/01/2016 117.00p 120.00p 117.00p 118.00p 2000
05/01/2016 115.50p 117.00p 115.05p 117.00p 5746
04/01/2016 115.50p 115.50p 115.50p 115.50p 0
31/12/2015 115.50p 115.50p 115.50p 115.50p 0
30/12/2015 115.50p 117.00p 115.50p 115.50p 43
29/12/2015 115.50p 115.50p 115.50p 115.50p 0
24/12/2015 115.50p 115.50p 115.50p 115.50p 0
23/12/2015 115.50p 115.50p 115.50p 115.50p 19417
22/12/2015 115.50p 117.00p 115.50p 115.50p 52000
21/12/2015 115.50p 116.00p 115.50p 115.50p 26473
18/12/2015 115.50p 117.00p 115.50p 115.50p 2421
17/12/2015 114.50p 117.00p 113.50p 115.50p 33000
16/12/2015 114.50p 117.00p 113.00p 114.50p 5000
15/12/2015 111.50p 115.00p 111.50p 114.50p 3000
14/12/2015 112.50p 113.50p 112.50p 112.50p 0
11/12/2015 112.50p 112.50p 112.50p 112.50p 0
10/12/2015 112.50p 115.00p 110.00p 112.50p 4438
09/12/2015 112.50p 115.00p 110.00p 112.50p 9912
08/12/2015 112.50p 113.00p 112.50p 112.50p 40
07/12/2015 110.00p 112.50p 110.00p 112.50p 10533
04/12/2015 110.00p 110.00p 110.00p 110.00p 0
03/12/2015 109.50p 112.00p 109.50p 110.00p 1500
02/12/2015 109.50p 110.00p 109.50p 109.50p 5000
01/12/2015 109.50p 109.50p 109.50p 109.50p 0
30/11/2015 110.00p 110.00p 109.50p 109.50p 0
27/11/2015 110.00p 110.00p 110.00p 110.00p 0
26/11/2015 111.50p 111.50p 110.00p 110.00p 0
25/11/2015 111.50p 111.50p 111.50p 111.50p 0
24/11/2015 113.50p 113.50p 108.00p 111.50p 11095
23/11/2015 111.50p 116.34p 111.50p 113.50p 11595
20/11/2015 115.50p 115.50p 110.00p 111.50p 7500
19/11/2015 115.50p 115.50p 115.50p 115.50p 0
18/11/2015 115.50p 115.50p 115.50p 115.50p 0
17/11/2015 115.50p 115.50p 115.50p 115.50p 0
16/11/2015 116.50p 118.00p 113.00p 115.50p 11000
13/11/2015 116.50p 116.50p 113.00p 116.50p 454000
12/11/2015 116.50p 116.50p 116.50p 116.50p 0
11/11/2015 116.50p 119.00p 116.50p 116.50p 1000
10/11/2015 114.50p 123.00p 114.50p 116.50p 26214
09/11/2015 107.50p 115.00p 107.50p 114.50p 15235
06/11/2015 104.00p 107.50p 104.00p 107.50p 55891
05/11/2015 104.00p 104.50p 104.00p 104.00p 3300
04/11/2015 106.00p 106.90p 103.00p 104.00p 25384
03/11/2015 100.00p 107.00p 100.00p 106.00p 526160
02/11/2015 100.00p 100.00p 100.00p 100.00p 0
30/10/2015 100.00p 100.00p 100.00p 100.00p 0
29/10/2015 100.00p 100.00p 100.00p 100.00p 0
28/10/2015 99.50p 100.00p 99.50p 100.00p 2500
27/10/2015 99.50p 99.50p 99.50p 99.50p 0
26/10/2015 99.50p 99.50p 99.50p 99.50p 0
23/10/2015 99.50p 99.50p 99.50p 99.50p 0
22/10/2015 99.50p 99.50p 99.50p 99.50p 0
21/10/2015 99.50p 99.50p 99.50p 99.50p 0
20/10/2015 100.00p 100.00p 98.50p 99.50p 11500
19/10/2015 100.00p 100.00p 100.00p 100.00p 0
16/10/2015 100.00p 100.00p 100.00p 100.00p 0
15/10/2015 100.00p 100.00p 99.00p 100.00p 2070
14/10/2015 100.00p 100.00p 100.00p 100.00p 0
13/10/2015 100.00p 100.00p 100.00p 100.00p 0
12/10/2015 100.00p 100.00p 100.00p 100.00p 0
09/10/2015 100.00p 100.00p 100.00p 100.00p 0
08/10/2015 100.00p 100.00p 100.00p 100.00p 0
07/10/2015 100.00p 100.00p 98.50p 100.00p 2971
06/10/2015 100.00p 100.00p 100.00p 100.00p 0
05/10/2015 100.00p 100.00p 100.00p 100.00p 0
02/10/2015 100.00p 100.00p 100.00p 100.00p 0
01/10/2015 100.00p 100.00p 100.00p 100.00p 0
30/09/2015 100.00p 100.00p 100.00p 100.00p 0
29/09/2015 100.00p 100.00p 100.00p 100.00p 0
28/09/2015 100.00p 100.00p 100.00p 100.00p 0
25/09/2015 100.00p 100.00p 100.00p 100.00p 0
24/09/2015 100.00p 100.00p 100.00p 100.00p 0
23/09/2015 100.00p 100.00p 100.00p 100.00p 0
22/09/2015 100.00p 100.00p 100.00p 100.00p 0
21/09/2015 100.00p 100.00p 100.00p 100.00p 0
18/09/2015 100.00p 100.00p 100.00p 100.00p 0
17/09/2015 100.00p 100.00p 100.00p 100.00p 33177
16/09/2015 100.00p 100.00p 100.00p 100.00p 0
15/09/2015 100.00p 100.00p 100.00p 100.00p 22990
14/09/2015 100.00p 100.00p 100.00p 100.00p 0
11/09/2015 100.00p 100.00p 100.00p 100.00p 0
10/09/2015 100.00p 100.00p 100.00p 100.00p 0
09/09/2015 100.00p 100.00p 100.00p 100.00p 15000
08/09/2015 100.00p 100.00p 100.00p 100.00p 0
07/09/2015 100.00p 100.00p 100.00p 100.00p 0
04/09/2015 100.00p 100.00p 100.00p 100.00p 0
03/09/2015 100.00p 100.00p 100.00p 100.00p 0
02/09/2015 100.00p 100.00p 100.00p 100.00p 0
01/09/2015 100.00p 100.00p 100.00p 100.00p 0
28/08/2015 100.00p 100.00p 100.00p 100.00p 0
27/08/2015 100.00p 100.00p 100.00p 100.00p 41667
26/08/2015 100.00p 100.00p 100.00p 100.00p 0
25/08/2015 100.00p 100.00p 100.00p 100.00p 0
24/08/2015 100.00p 100.00p 100.00p 100.00p 0
21/08/2015 100.00p 100.00p 100.00p 100.00p 0
20/08/2015 100.00p 100.00p 100.00p 100.00p 2000
19/08/2015 100.00p 100.00p 100.00p 100.00p 0
18/08/2015 100.00p 100.00p 100.00p 100.00p 0
17/08/2015 100.00p 100.00p 100.00p 100.00p 0
14/08/2015 100.00p 100.00p 100.00p 100.00p 0
13/08/2015 100.00p 100.00p 100.00p 100.00p 0
12/08/2015 100.00p 100.00p 100.00p 100.00p 1492
11/08/2015 100.00p 100.00p 100.00p 100.00p 0
10/08/2015 100.00p 100.00p 100.00p 100.00p 0
07/08/2015 100.00p 100.00p 100.00p 100.00p 0
06/08/2015 100.00p 100.00p 100.00p 100.00p 0
05/08/2015 101.00p 101.00p 100.00p 100.00p 5000
04/08/2015 101.00p 101.00p 101.00p 101.00p 0
03/08/2015 101.00p 101.00p 101.00p 101.00p 0
31/07/2015 101.50p 102.00p 101.00p 101.00p 12500
30/07/2015 101.50p 101.50p 101.50p 101.50p 0
29/07/2015 101.50p 101.50p 101.50p 101.50p 0
28/07/2015 101.50p 101.50p 101.00p 101.50p 2030
27/07/2015 101.50p 101.50p 101.00p 101.50p 2970
24/07/2015 101.00p 101.50p 101.00p 101.50p 0
23/07/2015 101.00p 101.00p 101.00p 101.00p 0
22/07/2015 101.00p 101.00p 101.00p 101.00p 0
21/07/2015 101.00p 101.00p 101.00p 101.00p 0
20/07/2015 102.00p 102.00p 101.00p 101.00p 4932
17/07/2015 102.50p 102.50p 102.50p 102.50p 0
16/07/2015 102.50p 102.50p 102.50p 102.50p 0
15/07/2015 99.50p 102.50p 99.00p 102.50p 26000
14/07/2015 97.50p 99.00p 97.00p 99.00p 0
13/07/2015 97.00p 97.00p 97.00p 97.00p 0
10/07/2015 97.00p 97.00p 96.00p 97.00p 6238
09/07/2015 97.00p 97.00p 96.00p 97.00p 5000
08/07/2015 97.00p 97.00p 97.00p 97.00p 0
07/07/2015 97.00p 97.30p 97.00p 97.00p 40
06/07/2015 97.00p 97.00p 97.00p 97.00p 0
03/07/2015 97.00p 97.00p 97.00p 97.00p 0
02/07/2015 97.00p 97.29p 97.00p 97.00p 5100
01/07/2015 100.50p 103.00p 96.00p 97.00p 109233

*Close Price adjusted for both dividends and splits