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
05/08/2024 31.50p 35.00p 29.20p 32.00p 51497
02/08/2024 32.00p 33.00p 32.00p 32.50p 34309
01/08/2024 31.50p 33.00p 31.50p 32.00p 5016
31/07/2024 31.50p 32.85p 31.50p 31.50p 15000
30/07/2024 31.50p 31.50p 30.90p 31.50p 0
29/07/2024 31.50p 32.85p 30.66p 31.50p 19803
26/07/2024 31.00p 32.85p 30.90p 31.50p 8929
25/07/2024 31.00p 32.00p 31.00p 31.00p 78
24/07/2024 31.00p 31.80p 31.00p 31.00p 19500
23/07/2024 31.00p 31.49p 31.00p 31.00p 9000
22/07/2024 31.00p 32.00p 30.00p 31.00p 59922
19/07/2024 31.50p 31.50p 30.00p 31.00p 28552
18/07/2024 30.00p 31.00p 30.00p 31.00p 70500
17/07/2024 29.50p 30.00p 29.00p 30.00p 12000
16/07/2024 30.50p 31.00p 29.00p 29.50p 100286
15/07/2024 30.50p 30.65p 30.00p 30.50p 42000
12/07/2024 30.50p 30.50p 30.10p 30.50p 2000
11/07/2024 30.50p 30.90p 30.10p 30.50p 30000
10/07/2024 30.50p 31.00p 30.00p 30.50p 19039
09/07/2024 30.50p 30.50p 30.16p 30.50p 10000
08/07/2024 30.00p 30.60p 30.00p 30.50p 49635
05/07/2024 30.00p 30.50p 30.00p 30.50p 8
04/07/2024 30.00p 30.50p 30.00p 30.50p 33
03/07/2024 31.50p 31.65p 30.15p 30.50p 68914
02/07/2024 30.50p 35.30p 30.15p 31.50p 161870
01/07/2024 30.00p 32.00p 30.00p 30.50p 56376
28/06/2024 31.00p 31.19p 29.34p 30.50p 74592
27/06/2024 32.00p 32.00p 30.00p 31.00p 33216
26/06/2024 31.50p 32.00p 29.80p 32.00p 106464
25/06/2024 32.50p 40.00p 30.27p 31.00p 151902
24/06/2024 28.00p 28.00p 26.00p 28.00p 1374
21/06/2024 28.00p 28.15p 28.00p 28.00p 0
20/06/2024 28.00p 28.15p 28.00p 28.00p 0
19/06/2024 28.00p 30.00p 26.00p 28.00p 125
18/06/2024 28.00p 28.15p 28.00p 28.00p 0
17/06/2024 28.00p 28.00p 26.00p 28.00p 10002
14/06/2024 28.00p 28.00p 27.23p 28.00p 791
13/06/2024 28.00p 28.00p 27.23p 28.00p 77
12/06/2024 28.00p 28.92p 26.00p 28.00p 7953
11/06/2024 28.50p 30.00p 27.00p 27.00p 9816
10/06/2024 28.50p 30.00p 28.50p 28.50p 3
07/06/2024 29.50p 32.00p 27.00p 28.50p 20359
06/06/2024 29.50p 29.50p 27.00p 29.50p 2789
05/06/2024 29.50p 32.00p 27.00p 29.50p 106
04/06/2024 29.50p 32.00p 27.00p 29.50p 4163
03/06/2024 29.50p 32.00p 29.50p 29.50p 322
31/05/2024 29.50p 32.00p 27.00p 29.50p 5242
30/05/2024 29.50p 29.50p 27.00p 29.50p 500
29/05/2024 30.50p 31.10p 29.00p 29.50p 40064
28/05/2024 30.50p 30.50p 29.03p 29.50p 11938
24/05/2024 30.50p 30.50p 28.88p 29.50p 98733
23/05/2024 31.50p 32.00p 30.00p 30.00p 52591
22/05/2024 33.00p 33.00p 31.24p 31.50p 76580
21/05/2024 30.00p 35.85p 29.00p 33.50p 179954
20/05/2024 27.00p 30.80p 27.00p 30.00p 170043
17/05/2024 28.00p 29.40p 24.55p 28.00p 402740
16/05/2024 30.00p 30.40p 29.00p 30.00p 129643
15/05/2024 30.00p 31.00p 29.00p 30.00p 6140
14/05/2024 30.00p 31.00p 29.00p 30.00p 9876
13/05/2024 30.00p 31.00p 30.00p 30.80p 43679
10/05/2024 30.50p 32.00p 29.00p 30.40p 6219
09/05/2024 30.50p 32.00p 29.00p 30.50p 18325
08/05/2024 31.00p 31.00p 30.00p 31.00p 15000
07/05/2024 30.50p 32.00p 30.00p 31.00p 63636
03/05/2024 29.50p 31.00p 29.00p 29.40p 55806
02/05/2024 29.50p 29.50p 29.43p 29.50p 0
01/05/2024 29.50p 30.00p 29.50p 29.50p 5069
30/04/2024 29.00p 30.00p 28.00p 29.50p 10317
29/04/2024 29.00p 30.00p 28.00p 29.40p 18515
26/04/2024 29.00p 30.00p 28.46p 29.00p 0
25/04/2024 29.00p 30.00p 29.00p 30.00p 5000
24/04/2024 29.00p 29.00p 28.00p 29.00p 15
23/04/2024 29.50p 31.00p 28.00p 29.00p 37378
22/04/2024 29.00p 31.40p 28.00p 30.00p 97437
19/04/2024 28.50p 30.00p 28.00p 29.60p 212912
18/04/2024 28.50p 31.00p 27.00p 28.50p 230780
17/04/2024 26.50p 30.00p 26.22p 30.00p 193937
16/04/2024 25.00p 28.00p 24.00p 27.00p 107305
15/04/2024 22.50p 27.00p 21.00p 26.00p 205611
12/04/2024 22.50p 24.00p 21.00p 22.50p 57587
11/04/2024 21.00p 23.67p 20.88p 22.50p 51275
10/04/2024 21.00p 21.90p 20.33p 21.00p 193259
09/04/2024 16.00p 24.00p 16.00p 21.40p 716909
08/04/2024 16.00p 17.00p 16.00p 16.00p 546
05/04/2024 16.00p 16.00p 15.46p 16.00p 0
04/04/2024 16.00p 17.00p 16.00p 16.00p 11656
03/04/2024 16.00p 16.00p 16.00p 16.00p 84499
02/04/2024 15.00p 16.00p 14.00p 16.00p 144379
28/03/2024 16.50p 16.50p 15.00p 15.50p 73795
27/03/2024 16.50p 17.00p 16.00p 16.00p 90614
26/03/2024 16.50p 17.00p 16.00p 16.50p 10002
25/03/2024 16.50p 17.00p 16.00p 16.50p 78829
22/03/2024 17.00p 18.00p 16.00p 16.20p 481043
21/03/2024 17.00p 18.00p 16.00p 17.40p 57350
20/03/2024 17.00p 17.00p 16.75p 17.00p 156831
19/03/2024 17.00p 17.00p 16.00p 16.75p 23
18/03/2024 16.50p 17.50p 16.00p 16.75p 142424
15/03/2024 16.50p 16.50p 16.17p 16.50p 5000
14/03/2024 16.50p 17.00p 16.50p 16.50p 9000
13/03/2024 17.00p 18.00p 16.00p 17.00p 279262
12/03/2024 17.00p 18.00p 16.38p 17.00p 195006
11/03/2024 17.00p 18.60p 16.55p 18.60p 48035
08/03/2024 16.50p 18.00p 16.00p 17.00p 58931
07/03/2024 16.50p 18.00p 16.00p 16.10p 118942
06/03/2024 16.50p 17.00p 15.00p 16.50p 104622
05/03/2024 15.50p 17.00p 15.00p 16.60p 73100
04/03/2024 15.50p 17.18p 15.05p 15.50p 86938
01/03/2024 18.50p 20.00p 15.07p 16.20p 1136899
29/02/2024 24.50p 24.84p 23.80p 24.50p 505
28/02/2024 25.00p 26.00p 24.00p 24.50p 16582
27/02/2024 25.00p 25.00p 24.70p 25.00p 31856
26/02/2024 25.50p 26.00p 24.00p 25.00p 597
23/02/2024 25.00p 26.99p 25.00p 25.50p 66027
22/02/2024 27.00p 28.00p 24.00p 25.00p 43677
21/02/2024 21.50p 28.00p 21.50p 27.00p 264331
20/02/2024 21.50p 22.45p 20.66p 21.50p 25449
19/02/2024 23.00p 23.00p 22.07p 22.80p 65799
16/02/2024 22.50p 23.00p 22.00p 23.00p 35805
15/02/2024 22.50p 22.67p 22.50p 22.50p 0
14/02/2024 22.50p 22.87p 22.50p 22.50p 2186
13/02/2024 23.00p 23.14p 22.00p 22.50p 52507
12/02/2024 23.00p 23.15p 23.00p 23.00p 21790
09/02/2024 23.00p 23.24p 22.00p 23.00p 14197
08/02/2024 23.00p 24.00p 23.00p 23.00p 55
07/02/2024 23.00p 24.00p 22.00p 23.00p 24328
06/02/2024 23.00p 24.40p 22.00p 23.00p 37035
05/02/2024 23.00p 24.00p 22.30p 24.00p 54612
02/02/2024 28.00p 28.00p 21.55p 23.00p 500780
01/02/2024 33.00p 34.00p 32.00p 33.00p 75498
31/01/2024 32.50p 34.00p 31.64p 34.00p 21034
30/01/2024 32.50p 34.00p 32.50p 34.00p 28568
29/01/2024 32.50p 34.00p 32.44p 32.50p 4155
26/01/2024 32.50p 34.00p 32.36p 32.50p 6513
25/01/2024 32.50p 34.00p 32.28p 32.50p 1361
24/01/2024 32.50p 32.50p 32.12p 32.50p 0
23/01/2024 32.50p 34.00p 32.50p 32.50p 4569
22/01/2024 32.50p 33.90p 31.00p 32.50p 559007
19/01/2024 33.00p 34.00p 32.00p 32.50p 95319
18/01/2024 33.00p 34.00p 32.00p 33.00p 310030
17/01/2024 34.50p 35.14p 34.50p 34.50p 475
16/01/2024 34.00p 36.00p 34.00p 35.00p 120879
15/01/2024 34.50p 36.00p 33.10p 34.00p 28323
12/01/2024 37.00p 39.00p 33.30p 35.00p 162519
11/01/2024 37.00p 37.00p 36.74p 37.00p 0
10/01/2024 37.00p 38.28p 36.31p 37.00p 5988
09/01/2024 37.00p 37.80p 36.16p 37.00p 25031
08/01/2024 37.00p 38.00p 37.00p 37.00p 2771
05/01/2024 37.00p 38.00p 37.00p 37.00p 1279
04/01/2024 37.00p 38.24p 35.66p 37.00p 38646
03/01/2024 37.00p 39.00p 37.00p 37.00p 103
02/01/2024 37.00p 39.00p 35.00p 37.00p 18233
29/12/2023 37.00p 37.00p 36.74p 37.00p 0
28/12/2023 37.50p 39.00p 35.60p 37.00p 30810
27/12/2023 38.50p 40.80p 36.15p 40.80p 14420
22/12/2023 38.50p 38.62p 38.50p 38.50p 0
21/12/2023 38.50p 40.00p 37.26p 38.50p 36350
20/12/2023 38.50p 39.41p 38.00p 38.50p 38411
19/12/2023 38.50p 40.00p 38.50p 38.50p 30273
18/12/2023 38.50p 39.00p 38.00p 39.00p 701
15/12/2023 38.50p 40.00p 38.50p 40.00p 7647
14/12/2023 38.50p 40.00p 38.50p 39.00p 2500
13/12/2023 39.00p 40.80p 37.54p 39.00p 77128
12/12/2023 37.50p 39.00p 36.10p 37.50p 18874
11/12/2023 37.50p 37.84p 36.00p 37.50p 13377
08/12/2023 38.00p 38.00p 37.04p 38.00p 1044
07/12/2023 38.00p 38.00p 37.00p 38.00p 8684
06/12/2023 38.00p 39.00p 37.00p 38.00p 8134
05/12/2023 38.00p 38.00p 37.05p 38.00p 19570
04/12/2023 38.00p 38.00p 37.80p 38.00p 0
01/12/2023 38.50p 39.80p 38.00p 38.00p 6717
30/11/2023 38.00p 39.00p 37.36p 38.00p 5356
29/11/2023 38.00p 39.00p 38.00p 38.00p 13500
28/11/2023 38.00p 38.30p 37.10p 38.00p 58480
27/11/2023 38.00p 39.00p 38.00p 38.00p 7909
24/11/2023 38.00p 39.00p 37.40p 38.00p 5002
23/11/2023 38.00p 39.00p 38.00p 38.00p 1753
22/11/2023 38.00p 38.64p 38.00p 38.00p 2025
21/11/2023 38.00p 38.00p 37.80p 38.00p 0
20/11/2023 38.00p 38.96p 38.00p 38.00p 345
17/11/2023 38.00p 38.00p 37.80p 38.00p 0
16/11/2023 38.00p 38.00p 36.20p 38.00p 943
15/11/2023 37.50p 39.00p 37.50p 38.00p 24000
14/11/2023 37.00p 38.60p 37.00p 37.50p 18953
13/11/2023 37.00p 37.64p 36.36p 37.00p 39
10/11/2023 37.00p 37.00p 36.46p 37.00p 10000
09/11/2023 37.00p 38.00p 37.00p 37.00p 3004
08/11/2023 37.00p 37.20p 37.00p 37.00p 0
07/11/2023 37.00p 37.20p 37.00p 37.00p 0
06/11/2023 37.00p 38.00p 36.46p 37.00p 4413
03/11/2023 36.50p 38.00p 36.50p 37.00p 3589
02/11/2023 36.00p 37.08p 35.00p 36.50p 12791
01/11/2023 36.00p 36.24p 35.89p 36.00p 36379
31/10/2023 36.00p 36.00p 34.08p 36.00p 40000
30/10/2023 36.00p 36.00p 34.69p 36.00p 17353
27/10/2023 36.00p 36.44p 35.60p 36.00p 11077
26/10/2023 36.00p 36.00p 34.66p 36.00p 22420
25/10/2023 36.00p 36.74p 34.56p 36.00p 40236
24/10/2023 36.00p 36.00p 35.08p 36.00p 298
23/10/2023 36.00p 36.00p 35.05p 36.00p 1045
20/10/2023 35.50p 36.80p 35.50p 36.00p 27751

*Close Price adjusted for both dividends and splits