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
29/05/2024 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
19/10/2023 36.00p 36.60p 34.00p 35.50p 1373
18/10/2023 36.00p 36.70p 35.00p 35.50p 44362
17/10/2023 36.50p 38.00p 35.16p 36.00p 105907
16/10/2023 38.00p 38.00p 35.50p 36.50p 94683
13/10/2023 38.50p 38.60p 37.30p 38.00p 32174
12/10/2023 38.50p 38.71p 38.50p 38.50p 16326
11/10/2023 38.50p 40.00p 38.50p 38.50p 4511
10/10/2023 38.50p 38.80p 38.38p 38.50p 0
09/10/2023 38.50p 40.60p 38.50p 38.50p 25792
06/10/2023 38.50p 40.00p 37.15p 38.50p 43000
05/10/2023 38.50p 40.00p 37.01p 40.00p 46682
04/10/2023 38.50p 39.70p 38.06p 38.50p 15826
03/10/2023 38.50p 38.50p 38.38p 38.50p 0
02/10/2023 38.50p 40.00p 38.50p 38.50p 19173
29/09/2023 37.50p 40.00p 37.50p 38.50p 40074
28/09/2023 37.50p 38.60p 37.06p 37.50p 54160
27/09/2023 37.50p 38.25p 37.50p 37.50p 8418
26/09/2023 37.50p 38.14p 37.50p 37.50p 14510
25/09/2023 37.50p 38.25p 36.15p 37.50p 26928
22/09/2023 37.50p 39.00p 37.50p 37.50p 727
21/09/2023 37.50p 37.50p 36.56p 37.50p 0
20/09/2023 37.00p 38.00p 35.20p 37.50p 137
19/09/2023 39.00p 39.00p 37.00p 37.00p 61501
18/09/2023 39.00p 39.00p 38.10p 39.00p 33000
15/09/2023 38.50p 39.30p 38.50p 39.00p 6361
14/09/2023 37.50p 38.92p 37.50p 38.50p 33998
13/09/2023 38.00p 37.50p 36.56p 37.50p 0
12/09/2023 38.00p 38.19p 37.00p 37.50p 6564
11/09/2023 38.00p 38.25p 36.28p 37.50p 4995
08/09/2023 38.00p 38.00p 36.00p 37.50p 2
07/09/2023 37.50p 38.37p 37.06p 37.50p 3609
06/09/2023 37.50p 37.50p 36.56p 37.50p 0
05/09/2023 37.50p 37.50p 36.56p 37.50p 0
04/09/2023 37.50p 37.50p 36.56p 37.50p 0
01/09/2023 37.50p 37.50p 36.56p 37.50p 0
31/08/2023 37.50p 38.44p 36.75p 37.50p 20000
30/08/2023 37.50p 39.00p 36.00p 37.50p 7
29/08/2023 37.50p 38.74p 37.50p 37.50p 32
25/08/2023 37.00p 39.00p 37.00p 37.50p 6378
24/08/2023 37.00p 37.58p 37.00p 37.00p 8728
23/08/2023 36.50p 37.44p 36.50p 37.00p 6000
22/08/2023 38.00p 38.00p 37.00p 37.00p 11459
21/08/2023 38.00p 38.00p 37.06p 38.00p 23000
18/08/2023 38.00p 38.60p 38.00p 38.00p 6450
17/08/2023 38.50p 38.60p 37.15p 38.00p 4318
16/08/2023 40.00p 40.00p 37.15p 38.50p 45625
15/08/2023 40.00p 40.00p 39.74p 40.00p 473
14/08/2023 40.00p 40.00p 39.74p 40.00p 2500

*Close Price adjusted for both dividends and splits