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
21/07/2017 94.50p 95.50p 94.50p 95.50p 170
20/07/2017 94.00p 94.50p 94.00p 94.50p 2000
19/07/2017 93.50p 94.00p 93.50p 94.00p 8915
18/07/2017 91.00p 93.50p 91.00p 93.50p 14704
17/07/2017 91.00p 91.00p 91.00p 91.00p 14
14/07/2017 91.00p 91.00p 91.00p 91.00p 0
13/07/2017 91.00p 91.00p 91.00p 91.00p 5290
12/07/2017 91.00p 91.00p 91.00p 91.00p 646
11/07/2017 91.00p 91.00p 91.00p 91.00p 678
10/07/2017 92.00p 92.00p 91.00p 91.00p 5054
07/07/2017 92.00p 92.00p 92.00p 92.00p 0
06/07/2017 92.00p 92.00p 92.00p 92.00p 23
05/07/2017 92.00p 92.00p 92.00p 92.00p 2645
04/07/2017 92.00p 92.00p 92.00p 92.00p 0
03/07/2017 92.00p 92.00p 92.00p 92.00p 321
30/06/2017 92.00p 92.00p 92.00p 92.00p 544
29/06/2017 92.00p 92.00p 92.00p 92.00p 0
28/06/2017 92.00p 92.00p 92.00p 92.00p 0
27/06/2017 92.00p 92.00p 92.00p 92.00p 952
26/06/2017 92.00p 92.00p 92.00p 92.00p 0
23/06/2017 92.00p 92.00p 92.00p 92.00p 0
22/06/2017 92.00p 94.00p 92.00p 92.00p 0
21/06/2017 94.00p 94.00p 94.00p 94.00p 0
20/06/2017 94.00p 94.00p 94.00p 94.00p 0
19/06/2017 94.00p 94.00p 94.00p 94.00p 0
16/06/2017 94.00p 94.00p 92.50p 94.00p 13
15/06/2017 94.00p 94.00p 94.00p 94.00p 0
14/06/2017 94.00p 95.00p 92.00p 94.00p 2093
13/06/2017 94.00p 94.00p 94.00p 94.00p 0
12/06/2017 94.00p 94.00p 94.00p 94.00p 0
09/06/2017 94.00p 94.89p 94.00p 94.00p 572
08/06/2017 94.00p 94.00p 94.00p 94.00p 10000
07/06/2017 93.00p 94.89p 93.00p 94.00p 6897
06/06/2017 93.00p 93.00p 90.00p 93.00p 600
05/06/2017 93.00p 94.89p 93.00p 93.00p 3000
02/06/2017 93.00p 93.00p 93.00p 93.00p 0
01/06/2017 93.00p 93.00p 92.90p 93.00p 5000
31/05/2017 93.00p 93.00p 93.00p 93.00p 0
30/05/2017 93.00p 93.00p 93.00p 93.00p 0
26/05/2017 93.00p 93.00p 93.00p 93.00p 2874
25/05/2017 93.00p 94.89p 93.00p 93.00p 4053
24/05/2017 92.00p 100.00p 92.00p 93.00p 60680
23/05/2017 91.75p 92.00p 91.00p 92.00p 0
22/05/2017 91.00p 93.00p 91.00p 91.00p 200
19/05/2017 91.00p 91.00p 89.00p 91.00p 15186
18/05/2017 91.00p 91.00p 91.00p 91.00p 0
17/05/2017 91.00p 91.00p 91.00p 91.00p 0
16/05/2017 91.00p 91.00p 91.00p 91.00p 0
15/05/2017 88.25p 91.00p 88.25p 91.00p 21270
12/05/2017 88.00p 88.25p 88.00p 88.25p 0
11/05/2017 88.00p 88.75p 88.00p 88.00p 3403
10/05/2017 90.75p 90.75p 88.00p 88.00p 150000
09/05/2017 90.75p 90.75p 90.75p 90.75p 0
08/05/2017 90.75p 90.75p 90.75p 90.75p 0
05/05/2017 90.75p 90.75p 90.75p 90.75p 0
04/05/2017 90.75p 90.75p 90.75p 90.75p 0
03/05/2017 90.75p 90.75p 90.75p 90.75p 0
02/05/2017 90.75p 90.75p 90.75p 90.75p 0
28/04/2017 90.75p 90.75p 90.75p 90.75p 0
27/04/2017 90.75p 91.00p 90.75p 90.75p 3063
26/04/2017 90.75p 90.75p 90.75p 90.75p 39954
25/04/2017 90.75p 90.75p 90.75p 90.75p 0
24/04/2017 90.75p 90.75p 90.75p 90.75p 0
21/04/2017 90.75p 90.75p 90.75p 90.75p 0
20/04/2017 90.75p 90.75p 90.75p 90.75p 0
19/04/2017 90.75p 91.72p 90.75p 90.75p 5235
18/04/2017 90.75p 91.72p 88.00p 90.75p 8000
13/04/2017 90.00p 90.75p 90.00p 90.75p 5875
12/04/2017 90.00p 90.00p 90.00p 90.00p 0
11/04/2017 90.00p 90.06p 90.00p 90.00p 2000
10/04/2017 87.50p 91.13p 87.50p 89.50p 8302
07/04/2017 87.50p 87.50p 87.50p 87.50p 0
06/04/2017 87.50p 87.50p 87.50p 87.50p 0
05/04/2017 87.50p 88.89p 87.50p 87.50p 3360
04/04/2017 87.50p 88.89p 87.50p 87.50p 3373
03/04/2017 87.50p 90.00p 87.50p 87.50p 39799
31/03/2017 87.50p 87.50p 87.50p 87.50p 0
30/03/2017 87.50p 87.50p 86.50p 87.50p 0
29/03/2017 86.50p 86.50p 86.50p 86.50p 0
28/03/2017 86.50p 86.50p 86.25p 86.50p 0
27/03/2017 86.25p 86.27p 86.25p 86.25p 2315
24/03/2017 86.25p 86.25p 86.25p 86.25p 0
23/03/2017 86.25p 86.25p 86.25p 86.25p 0
22/03/2017 86.25p 86.27p 86.25p 86.25p 572
21/03/2017 86.25p 86.25p 86.25p 86.25p 0
20/03/2017 86.25p 86.25p 86.25p 86.25p 0
17/03/2017 86.25p 86.25p 86.25p 86.25p 0
16/03/2017 86.25p 86.25p 85.50p 86.25p 41012
15/03/2017 86.25p 89.12p 86.25p 86.25p 91946
14/03/2017 86.25p 86.25p 86.25p 86.25p 0
13/03/2017 86.25p 86.25p 85.75p 86.25p 0
10/03/2017 85.75p 85.75p 85.00p 85.75p 1010
09/03/2017 85.75p 85.75p 85.75p 85.75p 0
08/03/2017 85.75p 85.75p 85.75p 85.75p 0
07/03/2017 86.75p 86.75p 85.75p 85.75p 3137
06/03/2017 87.25p 87.25p 85.50p 86.75p 19000
03/03/2017 87.25p 87.25p 86.69p 87.25p 1014
02/03/2017 87.25p 87.25p 87.25p 87.25p 0
01/03/2017 87.25p 87.25p 87.25p 87.25p 0
28/02/2017 87.25p 87.25p 87.25p 87.25p 0
27/02/2017 87.25p 87.25p 86.50p 87.25p 39000
24/02/2017 87.25p 87.25p 87.25p 87.25p 0
23/02/2017 87.25p 87.25p 87.25p 87.25p 0
22/02/2017 87.25p 87.25p 87.25p 87.25p 0
21/02/2017 87.25p 87.25p 87.25p 87.25p 0
20/02/2017 87.25p 87.70p 87.25p 87.25p 5000
17/02/2017 87.00p 87.60p 87.00p 87.25p 5627
16/02/2017 87.00p 87.00p 87.00p 87.00p 0
15/02/2017 87.00p 87.00p 87.00p 87.00p 0
14/02/2017 87.00p 87.00p 86.00p 87.00p 7813
13/02/2017 87.00p 87.00p 87.00p 87.00p 0
10/02/2017 87.00p 87.80p 86.00p 87.00p 35208
09/02/2017 86.00p 87.80p 86.00p 87.00p 85510
08/02/2017 86.00p 86.00p 85.25p 86.00p 10000
07/02/2017 84.50p 86.00p 84.50p 86.00p 0
06/02/2017 84.50p 84.50p 84.50p 84.50p 0
03/02/2017 84.50p 84.50p 84.50p 84.50p 0
02/02/2017 84.50p 84.50p 84.50p 84.50p 0
01/02/2017 84.50p 84.50p 84.50p 84.50p 0
31/01/2017 84.50p 84.50p 84.50p 84.50p 0
30/01/2017 84.50p 85.00p 84.50p 84.50p 574
27/01/2017 84.50p 84.50p 84.50p 84.50p 0
26/01/2017 84.50p 84.50p 84.50p 84.50p 0
25/01/2017 84.50p 84.50p 84.50p 84.50p 0
24/01/2017 84.50p 84.50p 84.50p 84.50p 0
23/01/2017 84.50p 84.50p 84.50p 84.50p 0
20/01/2017 84.50p 85.00p 84.00p 84.50p 201800
19/01/2017 84.50p 84.50p 84.00p 84.50p 162989
18/01/2017 84.50p 84.50p 84.50p 84.50p 0
17/01/2017 84.50p 84.50p 82.63p 84.50p 13
16/01/2017 84.50p 86.00p 84.50p 84.50p 325
13/01/2017 84.50p 84.50p 84.50p 84.50p 0
12/01/2017 84.50p 86.00p 84.50p 84.50p 1044
11/01/2017 86.00p 87.50p 84.00p 84.50p 5206
10/01/2017 87.00p 87.00p 83.66p 86.00p 2721
09/01/2017 92.50p 92.50p 84.00p 87.00p 38488
06/01/2017 95.50p 95.50p 90.00p 92.00p 18695
05/01/2017 86.00p 96.00p 86.00p 95.50p 49719
04/01/2017 84.50p 86.00p 84.50p 86.00p 0
03/01/2017 84.50p 87.00p 84.50p 84.50p 3000
30/12/2016 85.50p 85.50p 84.50p 84.50p 3338
29/12/2016 85.50p 87.00p 85.50p 85.50p 51
28/12/2016 85.50p 87.00p 85.50p 85.50p 442
23/12/2016 85.00p 87.00p 85.00p 85.50p 460
22/12/2016 85.00p 85.00p 85.00p 85.00p 0
21/12/2016 85.00p 85.00p 85.00p 85.00p 0
20/12/2016 84.50p 87.00p 84.50p 85.00p 790
19/12/2016 84.50p 87.00p 84.50p 84.50p 20
16/12/2016 85.00p 85.00p 84.00p 84.50p 1400
15/12/2016 85.00p 85.00p 85.00p 85.00p 0
14/12/2016 85.00p 87.00p 85.00p 85.00p 1133
13/12/2016 85.00p 87.00p 85.00p 85.00p 1139
12/12/2016 85.00p 85.00p 85.00p 85.00p 0
09/12/2016 85.00p 85.00p 85.00p 85.00p 0
08/12/2016 85.00p 87.66p 85.00p 85.00p 16184
07/12/2016 85.00p 85.00p 85.00p 85.00p 0
06/12/2016 85.00p 85.00p 85.00p 85.00p 0
05/12/2016 85.00p 87.00p 85.00p 85.00p 300
02/12/2016 85.00p 85.00p 85.00p 85.00p 0
01/12/2016 85.00p 85.00p 85.00p 85.00p 0
30/11/2016 85.00p 85.00p 85.00p 85.00p 0
29/11/2016 85.00p 87.00p 85.00p 85.00p 2000
28/11/2016 85.00p 85.00p 85.00p 85.00p 96182
25/11/2016 85.00p 87.00p 85.00p 85.00p 800
24/11/2016 85.00p 85.00p 85.00p 85.00p 0
23/11/2016 85.00p 85.00p 85.00p 85.00p 0
22/11/2016 85.00p 86.00p 85.00p 85.00p 600522
21/11/2016 85.00p 86.50p 85.00p 85.00p 1883
18/11/2016 85.00p 85.60p 85.00p 85.00p 1474
17/11/2016 87.50p 87.50p 85.00p 85.00p 2949
16/11/2016 87.50p 87.50p 87.50p 87.50p 0
15/11/2016 87.50p 87.50p 87.50p 87.50p 0
14/11/2016 87.50p 90.00p 87.50p 87.50p 5
11/11/2016 89.00p 89.00p 89.00p 89.00p 0
10/11/2016 88.00p 90.00p 88.00p 89.00p 5880
09/11/2016 88.00p 89.00p 88.00p 88.00p 0
08/11/2016 91.50p 91.50p 89.00p 89.00p 8753
07/11/2016 91.00p 91.50p 89.00p 91.50p 8944
04/11/2016 91.00p 91.00p 91.00p 91.00p 0
03/11/2016 90.50p 91.70p 87.50p 91.00p 33400
02/11/2016 90.50p 90.50p 90.50p 90.50p 0
01/11/2016 90.50p 90.50p 90.50p 90.50p 0
31/10/2016 89.50p 90.50p 89.50p 90.50p 0
28/10/2016 89.50p 89.50p 89.50p 89.50p 0
27/10/2016 89.50p 89.50p 89.50p 89.50p 0
26/10/2016 89.50p 91.00p 89.50p 89.50p 300
25/10/2016 89.50p 91.00p 89.50p 89.50p 1735
24/10/2016 89.50p 91.00p 88.00p 89.50p 8992
21/10/2016 89.50p 89.50p 89.50p 89.50p 0
20/10/2016 89.25p 89.50p 89.25p 89.50p 0
19/10/2016 87.50p 89.50p 87.50p 89.25p 3338
18/10/2016 82.50p 89.30p 82.50p 87.50p 51000
17/10/2016 82.50p 82.50p 82.50p 82.50p 0
14/10/2016 82.50p 82.50p 82.00p 82.50p 1149
13/10/2016 82.50p 82.50p 82.50p 82.50p 0
12/10/2016 82.50p 82.50p 82.50p 82.50p 0
11/10/2016 82.50p 82.50p 82.50p 82.50p 0
10/10/2016 82.50p 82.50p 82.50p 82.50p 0
07/10/2016 82.50p 82.50p 82.50p 82.50p 0
06/10/2016 83.00p 83.00p 80.75p 82.50p 10000

*Close Price adjusted for both dividends and splits