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
05/10/2016 83.50p 83.50p 82.00p 83.00p 6686
04/10/2016 84.50p 84.50p 82.00p 83.50p 14193
03/10/2016 84.50p 84.50p 80.00p 84.50p 32000
30/09/2016 84.50p 84.50p 84.50p 84.50p 0
29/09/2016 84.50p 84.50p 84.50p 84.50p 0
28/09/2016 84.50p 84.50p 84.50p 84.50p 0
27/09/2016 84.50p 84.50p 84.50p 84.50p 0
26/09/2016 84.50p 84.50p 84.50p 84.50p 0
23/09/2016 84.50p 84.50p 82.00p 84.50p 1300
22/09/2016 84.50p 84.50p 84.50p 84.50p 0
21/09/2016 84.50p 84.50p 84.50p 84.50p 0
20/09/2016 84.50p 84.50p 84.50p 84.50p 0
19/09/2016 85.00p 85.00p 82.00p 84.50p 16000
16/09/2016 85.00p 85.00p 85.00p 85.00p 0
15/09/2016 85.00p 85.00p 85.00p 85.00p 0
14/09/2016 85.00p 85.00p 85.00p 85.00p 0
13/09/2016 85.00p 85.00p 85.00p 85.00p 0
12/09/2016 85.00p 85.00p 85.00p 85.00p 0
09/09/2016 85.00p 85.00p 85.00p 85.00p 0
08/09/2016 85.00p 85.00p 85.00p 85.00p 0
07/09/2016 85.00p 85.00p 84.00p 85.00p 10000
06/09/2016 85.00p 85.00p 85.00p 85.00p 0
05/09/2016 85.00p 85.00p 85.00p 85.00p 0
02/09/2016 85.00p 85.00p 85.00p 85.00p 0
01/09/2016 85.00p 85.00p 85.00p 85.00p 0
31/08/2016 85.00p 85.00p 85.00p 85.00p 0
30/08/2016 84.00p 86.00p 84.00p 85.00p 10000
26/08/2016 84.00p 84.00p 84.00p 84.00p 0
25/08/2016 84.00p 84.00p 84.00p 84.00p 0
24/08/2016 83.00p 86.00p 80.00p 84.00p 21577
23/08/2016 83.00p 83.00p 83.00p 83.00p 0
22/08/2016 82.50p 83.00p 82.50p 83.00p 0
19/08/2016 82.50p 82.50p 82.50p 82.50p 0
18/08/2016 86.25p 86.25p 80.00p 82.50p 16207
17/08/2016 86.25p 86.25p 86.25p 86.25p 0
16/08/2016 87.00p 87.00p 85.00p 86.25p 11416
15/08/2016 90.00p 90.00p 86.00p 87.00p 5277
12/08/2016 91.50p 92.50p 90.00p 90.00p 0
11/08/2016 92.50p 92.50p 92.50p 92.50p 0
10/08/2016 92.50p 93.75p 90.63p 92.50p 2634
09/08/2016 92.50p 92.50p 92.50p 92.50p 0
08/08/2016 92.50p 92.50p 92.50p 92.50p 0
05/08/2016 92.50p 92.50p 90.63p 92.50p 560
04/08/2016 92.50p 92.50p 92.50p 92.50p 0
03/08/2016 91.50p 94.13p 90.00p 92.50p 16284
02/08/2016 91.50p 91.50p 91.50p 91.50p 0
01/08/2016 91.50p 91.50p 91.50p 91.50p 0
29/07/2016 91.50p 91.50p 91.50p 91.50p 0
28/07/2016 91.50p 91.50p 91.50p 91.50p 0
27/07/2016 91.50p 94.13p 91.50p 91.50p 531
26/07/2016 91.50p 91.50p 91.50p 91.50p 0
25/07/2016 91.50p 91.50p 91.50p 91.50p 0
22/07/2016 91.50p 91.50p 91.50p 91.50p 0
21/07/2016 91.50p 91.50p 91.50p 91.50p 0
20/07/2016 91.50p 91.50p 91.25p 91.50p 0
19/07/2016 90.00p 91.50p 90.00p 91.25p 2500
18/07/2016 90.00p 90.00p 90.00p 90.00p 0
15/07/2016 90.00p 90.00p 90.00p 90.00p 0
14/07/2016 89.50p 90.00p 89.50p 90.00p 0
13/07/2016 89.50p 89.50p 86.87p 89.50p 2110
12/07/2016 87.50p 90.00p 83.00p 89.50p 162066
11/07/2016 109.50p 109.50p 109.50p 109.50p 0
08/07/2016 109.50p 109.50p 107.50p 109.50p 2172
07/07/2016 109.50p 111.50p 109.50p 109.50p 2000
06/07/2016 108.50p 109.50p 108.50p 109.50p 0
05/07/2016 106.50p 109.38p 106.50p 108.50p 15461
04/07/2016 106.50p 106.50p 106.50p 106.50p 0
01/07/2016 106.50p 106.50p 106.50p 106.50p 0
30/06/2016 106.00p 106.50p 106.00p 106.50p 0
29/06/2016 106.00p 108.25p 106.00p 106.00p 989
28/06/2016 106.50p 106.50p 103.00p 106.00p 1000
27/06/2016 106.50p 106.50p 106.50p 106.50p 0
24/06/2016 107.25p 107.25p 100.00p 106.50p 17030
23/06/2016 109.00p 109.00p 109.00p 109.00p 0
22/06/2016 109.00p 109.00p 109.00p 109.00p 0
21/06/2016 109.00p 109.00p 109.00p 109.00p 281
20/06/2016 109.00p 109.00p 109.00p 109.00p 0
17/06/2016 109.00p 109.00p 109.00p 109.00p 0
16/06/2016 109.00p 109.00p 109.00p 109.00p 0
15/06/2016 109.00p 109.00p 109.00p 109.00p 31098
14/06/2016 109.00p 109.00p 108.00p 109.00p 2500
13/06/2016 109.00p 109.00p 109.00p 109.00p 0
10/06/2016 109.00p 109.00p 109.00p 109.00p 0
09/06/2016 109.00p 109.00p 108.00p 109.00p 2500
08/06/2016 109.00p 109.00p 109.00p 109.00p 0
07/06/2016 109.00p 109.00p 109.00p 109.00p 0
06/06/2016 109.00p 109.00p 109.00p 109.00p 0
03/06/2016 109.00p 109.00p 108.00p 109.00p 3688
02/06/2016 109.00p 109.00p 109.00p 109.00p 0
01/06/2016 109.00p 109.00p 108.00p 109.00p 11600
31/05/2016 109.00p 109.00p 108.00p 109.00p 1000
27/05/2016 109.00p 109.00p 109.00p 109.00p 0
26/05/2016 109.00p 109.00p 108.00p 109.00p 8924
25/05/2016 109.00p 109.00p 108.00p 109.00p 2000
24/05/2016 109.00p 110.00p 109.00p 109.00p 100
23/05/2016 109.00p 109.00p 109.00p 109.00p 0
20/05/2016 109.00p 109.00p 109.00p 109.00p 0
19/05/2016 109.00p 109.00p 108.00p 109.00p 30666
18/05/2016 109.00p 109.00p 109.00p 109.00p 0
17/05/2016 109.00p 109.00p 109.00p 109.00p 0
16/05/2016 109.00p 109.00p 108.00p 109.00p 533
13/05/2016 110.00p 110.00p 108.50p 109.00p 2000
12/05/2016 110.00p 110.00p 110.00p 110.00p 0
11/05/2016 109.50p 110.50p 109.50p 110.00p 1936
10/05/2016 109.50p 109.50p 108.00p 109.50p 9200
09/05/2016 109.50p 110.70p 108.50p 109.50p 1211
06/05/2016 109.50p 109.50p 109.50p 109.50p 0
05/05/2016 109.50p 109.50p 109.50p 109.50p 0
04/05/2016 109.50p 110.50p 109.50p 109.50p 2000
03/05/2016 109.00p 109.50p 109.00p 109.50p 0
29/04/2016 109.00p 109.00p 107.00p 109.00p 41
28/04/2016 109.00p 109.00p 107.00p 109.00p 340
27/04/2016 109.50p 110.10p 108.00p 109.00p 3738
26/04/2016 107.00p 109.50p 107.00p 109.50p 2500
25/04/2016 107.00p 107.00p 107.00p 107.00p 0
22/04/2016 107.00p 107.00p 106.50p 107.00p 0
21/04/2016 106.00p 106.50p 105.00p 106.50p 1050
20/04/2016 106.00p 106.80p 106.00p 106.00p 142210
19/04/2016 107.00p 107.00p 107.00p 107.00p 35000
18/04/2016 107.00p 107.00p 107.00p 107.00p 0
15/04/2016 107.00p 107.00p 107.00p 107.00p 0
14/04/2016 109.00p 109.00p 104.00p 107.00p 7238
13/04/2016 107.00p 107.00p 107.00p 107.00p 0
12/04/2016 107.00p 107.00p 107.00p 107.00p 0
11/04/2016 107.00p 107.00p 107.00p 107.00p 0
08/04/2016 107.00p 107.00p 107.00p 107.00p 0
07/04/2016 107.00p 107.00p 107.00p 107.00p 0
06/04/2016 107.00p 107.00p 107.00p 107.00p 0
05/04/2016 106.00p 108.96p 106.00p 107.00p 5912
04/04/2016 106.00p 106.00p 106.00p 106.00p 0
01/04/2016 106.00p 106.00p 106.00p 106.00p 0
31/03/2016 106.00p 106.00p 106.00p 106.00p 50000
30/03/2016 106.00p 106.00p 106.00p 106.00p 0
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

*Close Price adjusted for both dividends and splits