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
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
11/08/2023 40.00p 40.00p 39.74p 40.00p 3887
10/08/2023 41.00p 41.00p 39.00p 39.40p 47302
09/08/2023 40.50p 41.68p 40.11p 41.00p 9974
08/08/2023 41.00p 41.00p 40.00p 41.00p 29107
07/08/2023 41.00p 41.00p 40.00p 41.00p 10000
04/08/2023 41.00p 41.44p 41.00p 41.00p 479
03/08/2023 40.50p 42.00p 40.00p 41.00p 2578
02/08/2023 41.00p 42.00p 41.00p 41.00p 243
01/08/2023 41.50p 41.50p 41.00p 41.00p 3928
31/07/2023 42.00p 42.00p 41.00p 41.50p 5000
28/07/2023 42.00p 42.00p 41.80p 42.00p 0
27/07/2023 42.00p 42.00p 41.80p 42.00p 0
26/07/2023 42.00p 42.00p 41.11p 42.00p 10122
25/07/2023 42.00p 42.00p 41.80p 42.00p 0
24/07/2023 42.00p 42.00p 41.98p 42.00p 1250
21/07/2023 42.00p 42.00p 41.99p 42.00p 3543
20/07/2023 42.00p 42.00p 41.80p 42.00p 0
19/07/2023 42.00p 42.00p 41.99p 42.00p 1309
18/07/2023 42.00p 42.00p 41.80p 42.00p 0
17/07/2023 42.00p 42.00p 41.11p 42.00p 13000
14/07/2023 42.00p 42.00p 41.80p 42.00p 0
13/07/2023 42.00p 42.05p 42.00p 42.00p 11387
12/07/2023 42.00p 42.05p 42.00p 42.00p 1233
11/07/2023 42.00p 42.00p 41.80p 42.00p 0
10/07/2023 42.00p 42.00p 41.10p 42.00p 1
07/07/2023 42.00p 42.09p 42.00p 42.00p 1069
06/07/2023 42.00p 42.00p 41.80p 42.00p 0
05/07/2023 42.00p 42.09p 42.00p 42.00p 2375
04/07/2023 42.00p 42.00p 41.80p 42.00p 0
03/07/2023 42.00p 42.12p 41.00p 42.00p 2002
30/06/2023 42.50p 43.00p 41.00p 42.00p 11730
29/06/2023 42.50p 42.58p 42.50p 42.50p 5354
28/06/2023 42.50p 44.00p 42.50p 42.50p 2505
27/06/2023 42.50p 42.62p 41.15p 42.50p 1719
26/06/2023 42.50p 42.62p 41.15p 42.50p 17978
23/06/2023 42.50p 42.68p 42.30p 42.50p 2941
22/06/2023 42.50p 42.62p 42.50p 42.50p 0
21/06/2023 42.50p 42.50p 42.30p 42.50p 220
20/06/2023 43.00p 43.00p 41.06p 42.50p 6300
19/06/2023 43.00p 43.00p 42.80p 43.00p 0
16/06/2023 43.50p 43.50p 42.03p 43.00p 7500
15/06/2023 43.50p 43.88p 43.50p 43.50p 0
14/06/2023 43.50p 45.00p 42.03p 43.50p 27832
13/06/2023 43.50p 44.88p 42.03p 43.50p 35
12/06/2023 43.50p 43.50p 42.03p 43.50p 35
09/06/2023 43.50p 44.00p 43.50p 43.50p 3000
08/06/2023 43.50p 43.50p 42.03p 43.50p 22349
07/06/2023 45.00p 45.00p 42.55p 43.50p 51487
06/06/2023 45.00p 45.76p 45.00p 45.00p 19
05/06/2023 46.50p 47.00p 44.25p 45.00p 12000
02/06/2023 46.50p 46.50p 46.01p 46.50p 40004
01/06/2023 46.50p 46.50p 46.38p 46.50p 565
31/05/2023 46.50p 46.59p 46.50p 46.50p 4
30/05/2023 46.50p 46.50p 46.40p 46.50p 225
26/05/2023 46.50p 47.00p 45.00p 46.50p 20006
25/05/2023 46.50p 47.00p 46.00p 46.50p 2168
24/05/2023 46.50p 46.64p 46.00p 46.50p 10504
23/05/2023 46.50p 46.50p 46.00p 46.50p 2500
22/05/2023 47.00p 47.50p 46.00p 46.50p 20393
19/05/2023 47.00p 47.76p 46.30p 47.00p 25087
18/05/2023 45.50p 48.00p 45.50p 47.00p 70883
17/05/2023 45.50p 46.79p 44.00p 45.50p 1203
16/05/2023 45.50p 46.70p 45.20p 45.50p 48065
15/05/2023 45.50p 45.50p 45.00p 45.50p 1000
12/05/2023 44.50p 45.70p 44.00p 45.50p 15340
11/05/2023 44.50p 44.50p 43.00p 44.50p 672
10/05/2023 44.50p 44.50p 43.26p 44.50p 1807
09/05/2023 44.50p 45.97p 43.45p 44.50p 21000
05/05/2023 43.50p 46.00p 43.10p 44.50p 76799
04/05/2023 43.50p 45.00p 42.30p 43.50p 5006
03/05/2023 43.50p 43.80p 43.50p 43.50p 0
02/05/2023 43.50p 44.52p 43.50p 43.50p 110
28/04/2023 43.50p 43.80p 43.50p 43.50p 0
27/04/2023 42.50p 44.70p 41.24p 43.50p 108958
26/04/2023 42.50p 42.50p 42.20p 42.50p 0
25/04/2023 42.50p 42.50p 42.20p 42.50p 0
24/04/2023 42.50p 42.50p 41.36p 42.50p 7000
21/04/2023 44.00p 44.00p 42.50p 42.50p 2628
20/04/2023 44.00p 44.00p 42.00p 44.00p 28254
19/04/2023 44.00p 44.33p 43.00p 44.00p 7175
18/04/2023 44.00p 44.48p 43.22p 44.00p 10483
17/04/2023 44.00p 44.00p 43.00p 44.00p 14529
14/04/2023 42.00p 45.00p 42.00p 44.00p 49811
13/04/2023 42.00p 43.00p 42.00p 42.00p 8
12/04/2023 41.50p 43.00p 41.00p 42.00p 12399
11/04/2023 41.50p 41.50p 41.00p 41.50p 89
06/04/2023 39.50p 42.73p 39.50p 41.50p 103769
05/04/2023 40.00p 40.00p 39.00p 39.50p 2564
04/04/2023 40.00p 40.57p 40.00p 40.00p 0
03/04/2023 40.00p 40.00p 39.49p 40.00p 32847
31/03/2023 39.50p 40.00p 38.75p 40.00p 18253
30/03/2023 40.00p 40.49p 37.00p 39.50p 62133
29/03/2023 40.00p 40.44p 40.00p 40.00p 6000
28/03/2023 39.50p 40.44p 38.45p 40.00p 23931
27/03/2023 40.50p 40.50p 37.22p 39.50p 124486
24/03/2023 40.50p 41.00p 40.00p 41.00p 21369
23/03/2023 42.00p 42.00p 40.13p 40.50p 53817
22/03/2023 42.00p 43.00p 41.04p 42.00p 13194
21/03/2023 42.00p 42.00p 41.44p 42.00p 4266
20/03/2023 44.50p 44.50p 40.25p 42.00p 43383
17/03/2023 44.50p 45.18p 44.50p 44.50p 0
16/03/2023 44.50p 44.50p 43.80p 44.50p 1600
15/03/2023 44.50p 44.50p 43.10p 44.50p 10101
14/03/2023 44.50p 45.18p 44.50p 44.50p 0
13/03/2023 44.50p 44.86p 44.50p 44.50p 111
10/03/2023 44.50p 44.50p 43.09p 44.50p 2465
09/03/2023 44.50p 45.18p 44.50p 44.50p 0
08/03/2023 44.50p 44.88p 44.50p 44.50p 3101
07/03/2023 44.00p 44.00p 43.71p 44.00p 22859
06/03/2023 44.00p 44.00p 43.09p 44.00p 13051
03/03/2023 44.00p 44.00p 43.00p 43.00p 6101
02/03/2023 44.00p 44.14p 44.00p 44.00p 0
01/03/2023 44.00p 44.14p 44.00p 44.00p 0
28/02/2023 43.50p 44.35p 43.06p 44.00p 14397
27/02/2023 43.50p 43.50p 43.09p 43.50p 0
24/02/2023 43.50p 44.19p 42.38p 43.50p 67
23/02/2023 43.50p 44.26p 42.34p 43.50p 10000
22/02/2023 44.00p 44.40p 42.66p 43.50p 30225
21/02/2023 45.00p 45.25p 44.00p 44.00p 20096
20/02/2023 45.50p 45.50p 45.00p 45.00p 11473
17/02/2023 46.00p 46.00p 45.00p 45.50p 55725
16/02/2023 46.00p 46.89p 46.00p 46.00p 36335
15/02/2023 46.00p 46.89p 45.55p 46.00p 58580
14/02/2023 44.50p 46.72p 44.50p 46.00p 181178
13/02/2023 44.50p 44.57p 44.50p 44.50p 0
10/02/2023 44.50p 44.62p 44.50p 44.50p 6823
09/02/2023 45.00p 45.00p 44.00p 44.50p 56
08/02/2023 45.00p 46.00p 44.90p 45.00p 63836
07/02/2023 44.50p 48.80p 43.30p 45.00p 43391
06/02/2023 44.50p 45.45p 43.48p 44.50p 3611
03/02/2023 44.50p 46.00p 43.15p 44.50p 105946
02/02/2023 45.00p 45.50p 43.60p 44.50p 43461
01/02/2023 44.00p 45.00p 44.00p 45.00p 65373
31/01/2023 44.50p 44.90p 43.10p 44.00p 12562
30/01/2023 45.00p 47.00p 43.00p 44.50p 140059
27/01/2023 45.00p 45.20p 43.44p 45.00p 13009
26/01/2023 45.00p 45.00p 45.00p 45.00p 0
25/01/2023 45.00p 45.96p 43.24p 45.00p 44182
24/01/2023 45.50p 47.00p 43.00p 45.00p 105203
23/01/2023 46.00p 48.00p 43.80p 45.50p 83011
20/01/2023 45.50p 47.80p 44.14p 46.00p 21672
19/01/2023 45.50p 46.85p 45.50p 45.50p 1476
18/01/2023 46.50p 46.50p 44.14p 45.50p 27396
17/01/2023 46.50p 47.00p 46.00p 46.50p 42
16/01/2023 47.50p 48.86p 46.01p 46.50p 70185
13/01/2023 47.50p 48.00p 47.50p 47.50p 6268
12/01/2023 47.50p 47.65p 47.05p 47.50p 15170
11/01/2023 47.50p 47.67p 47.50p 47.50p 3592
10/01/2023 47.50p 48.00p 47.50p 47.50p 9413
09/01/2023 47.50p 47.88p 47.05p 47.50p 53269
06/01/2023 47.50p 48.00p 47.50p 47.50p 3930
05/01/2023 47.50p 47.86p 47.05p 47.40p 2305

*Close Price adjusted for both dividends and splits