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
04/01/2023 47.50p 47.84p 47.25p 47.50p 105013
03/01/2023 47.00p 48.00p 47.00p 47.50p 177754
30/12/2022 47.00p 47.89p 46.15p 47.00p 14671
29/12/2022 48.10p 48.10p 46.00p 47.00p 65237
28/12/2022 49.00p 50.00p 48.00p 48.10p 3030
23/12/2022 49.50p 50.00p 48.07p 49.00p 38005
22/12/2022 52.00p 52.00p 48.00p 49.50p 67816
21/12/2022 54.00p 54.00p 52.01p 53.00p 52317
20/12/2022 54.00p 55.00p 53.00p 54.00p 16264
19/12/2022 54.00p 54.19p 54.00p 54.00p 29229
16/12/2022 54.00p 54.89p 53.00p 54.00p 70571
15/12/2022 53.00p 55.75p 53.00p 54.00p 64726
14/12/2022 52.50p 53.00p 52.22p 53.00p 19259
13/12/2022 51.00p 52.89p 51.00p 52.50p 49434
12/12/2022 47.50p 50.00p 47.50p 49.50p 69478
09/12/2022 47.50p 47.94p 47.15p 47.50p 65531
08/12/2022 47.50p 48.00p 47.50p 47.50p 5659
07/12/2022 47.50p 48.00p 47.50p 47.50p 79778
06/12/2022 47.50p 48.00p 47.50p 47.50p 95243
05/12/2022 47.50p 47.96p 47.10p 47.50p 38216
02/12/2022 47.50p 47.94p 47.50p 47.50p 94054
01/12/2022 48.50p 49.00p 47.25p 47.50p 132995
30/11/2022 47.50p 47.93p 47.35p 47.50p 50434
29/11/2022 47.50p 47.57p 47.50p 47.50p 0
28/11/2022 47.50p 48.00p 47.50p 47.50p 3112
25/11/2022 47.50p 47.57p 47.50p 47.50p 0
24/11/2022 47.50p 48.00p 47.50p 47.50p 78535
23/11/2022 47.50p 47.57p 47.50p 47.50p 0
22/11/2022 47.50p 47.98p 47.50p 47.50p 118959
21/11/2022 47.50p 47.89p 47.50p 47.50p 5
18/11/2022 47.50p 47.97p 47.25p 47.50p 10940
17/11/2022 47.50p 47.89p 47.25p 47.50p 10300
16/11/2022 48.50p 49.10p 47.50p 47.50p 0
15/11/2022 47.50p 49.80p 47.50p 48.50p 63419
14/11/2022 48.50p 48.93p 45.47p 47.50p 92100
11/11/2022 48.50p 48.50p 47.00p 48.50p 25041
10/11/2022 48.50p 48.50p 47.14p 48.50p 2395
09/11/2022 48.50p 48.50p 47.14p 48.50p 205
08/11/2022 48.50p 50.00p 47.14p 48.50p 9005
07/11/2022 48.50p 48.68p 48.50p 48.50p 744
04/11/2022 48.50p 48.68p 48.50p 48.50p 205
03/11/2022 49.50p 49.50p 48.11p 48.50p 4000
02/11/2022 49.50p 52.00p 48.11p 49.50p 1273
01/11/2022 49.50p 52.00p 49.50p 49.50p 940
31/10/2022 49.50p 49.59p 49.50p 49.50p 0
28/10/2022 49.50p 49.59p 49.50p 49.50p 0
27/10/2022 49.50p 50.00p 49.50p 49.50p 5970
26/10/2022 50.00p 50.00p 48.00p 49.50p 16000
25/10/2022 50.00p 50.00p 50.00p 50.00p 0
24/10/2022 50.00p 50.00p 50.00p 50.00p 0
21/10/2022 48.50p 50.00p 48.50p 50.00p 18328
20/10/2022 48.50p 48.50p 48.24p 48.50p 0
19/10/2022 48.50p 49.94p 48.50p 48.50p 57
18/10/2022 47.00p 50.00p 47.00p 48.50p 28322
17/10/2022 47.00p 47.40p 47.00p 47.00p 0
14/10/2022 47.00p 47.20p 46.00p 47.00p 26016
13/10/2022 47.00p 47.40p 47.00p 47.00p 0
12/10/2022 47.00p 47.40p 47.00p 47.00p 0
11/10/2022 47.00p 48.00p 47.00p 47.00p 16
10/10/2022 47.00p 47.04p 47.00p 47.00p 1500
07/10/2022 47.00p 47.04p 47.00p 47.00p 637
06/10/2022 47.00p 47.20p 47.00p 47.00p 3177
05/10/2022 47.00p 47.00p 46.27p 47.00p 7000
04/10/2022 47.00p 47.30p 47.00p 47.00p 25000
03/10/2022 47.00p 47.00p 46.84p 47.00p 14243
30/09/2022 47.00p 47.00p 46.00p 47.00p 5000
29/09/2022 47.00p 47.00p 46.33p 47.00p 3761
28/09/2022 49.25p 49.25p 45.50p 47.00p 38046
27/09/2022 49.00p 49.86p 49.00p 49.00p 2000
26/09/2022 49.00p 49.00p 49.00p 49.00p 0
23/09/2022 48.50p 51.00p 48.00p 49.00p 6214
22/09/2022 51.50p 52.45p 47.50p 51.00p 42140
21/09/2022 51.50p 51.50p 51.50p 51.50p 0
20/09/2022 51.50p 52.00p 50.34p 51.50p 11452
19/09/2022 51.00p 52.61p 51.00p 51.50p 14877
16/09/2022 51.00p 52.61p 51.00p 51.50p 14877
15/09/2022 51.00p 51.00p 51.00p 51.00p 0
14/09/2022 51.00p 51.74p 51.00p 51.00p 10541
13/09/2022 51.00p 51.00p 51.00p 51.00p 249
12/09/2022 51.00p 51.00p 51.00p 51.00p 0
09/09/2022 51.00p 51.00p 51.00p 51.00p 0
08/09/2022 51.00p 51.20p 51.00p 51.00p 6820
07/09/2022 51.00p 51.00p 50.00p 51.00p 102
06/09/2022 50.20p 51.29p 50.20p 51.00p 11000
05/09/2022 52.00p 52.00p 50.00p 51.00p 15426
02/09/2022 52.00p 52.00p 52.00p 52.00p 0
01/09/2022 52.50p 52.50p 51.00p 52.00p 7105
31/08/2022 52.50p 52.50p 51.06p 52.50p 3854
30/08/2022 53.00p 54.00p 51.49p 52.50p 5002
29/08/2022 54.50p 55.50p 52.25p 53.00p 18909
26/08/2022 54.50p 55.50p 52.25p 53.00p 18909
25/08/2022 54.50p 55.50p 53.00p 54.50p 1927
24/08/2022 54.50p 54.50p 54.50p 54.50p 0
23/08/2022 54.50p 55.66p 53.00p 54.50p 12210
22/08/2022 56.00p 56.00p 54.00p 54.50p 5000
19/08/2022 56.00p 58.00p 56.00p 56.00p 50
18/08/2022 56.00p 56.00p 54.33p 56.00p 10000
17/08/2022 56.00p 56.00p 56.00p 56.00p 0
16/08/2022 56.00p 56.00p 56.00p 56.00p 0
15/08/2022 56.00p 58.00p 54.28p 56.00p 19300
12/08/2022 56.00p 56.74p 56.00p 56.00p 1751
11/08/2022 56.00p 56.00p 56.00p 56.00p 0
10/08/2022 56.00p 56.74p 54.28p 56.00p 6879
09/08/2022 56.00p 56.00p 56.00p 56.00p 0
08/08/2022 56.00p 56.00p 56.00p 56.00p 0
05/08/2022 56.00p 56.00p 56.00p 56.00p 0
04/08/2022 56.00p 56.00p 56.00p 56.00p 0
03/08/2022 56.00p 56.74p 56.00p 56.00p 94
02/08/2022 56.00p 56.00p 56.00p 56.00p 0
01/08/2022 56.00p 56.00p 56.00p 56.00p 2011
29/07/2022 56.00p 56.00p 56.00p 56.00p 0
28/07/2022 56.00p 56.00p 56.00p 56.00p 0
27/07/2022 56.00p 56.00p 56.00p 56.00p 0
26/07/2022 56.00p 56.90p 54.90p 56.00p 5379
25/07/2022 56.00p 56.00p 56.00p 56.00p 0
22/07/2022 56.00p 56.00p 56.00p 56.00p 0
21/07/2022 56.00p 56.00p 54.87p 56.00p 6000
20/07/2022 56.00p 57.00p 56.00p 56.00p 49
19/07/2022 56.00p 57.00p 56.00p 56.00p 6463
18/07/2022 56.00p 57.00p 54.87p 56.00p 5009
15/07/2022 56.00p 56.00p 56.00p 56.00p 0
14/07/2022 56.00p 56.00p 56.00p 56.00p 0
13/07/2022 56.00p 57.75p 56.00p 57.00p 5000
12/07/2022 56.00p 57.75p 56.00p 56.00p 397
11/07/2022 56.00p 57.80p 56.00p 56.00p 11750
08/07/2022 55.50p 57.24p 55.50p 56.00p 9845
07/07/2022 55.50p 55.50p 55.50p 55.50p 0
06/07/2022 55.50p 56.66p 55.50p 55.50p 1344
05/07/2022 55.50p 56.00p 54.08p 56.00p 1913
04/07/2022 55.50p 56.66p 55.50p 56.00p 200
01/07/2022 55.50p 56.00p 55.50p 56.00p 0
30/06/2022 55.50p 57.24p 55.50p 56.00p 9143
29/06/2022 56.50p 56.50p 55.00p 55.00p 155
28/06/2022 57.50p 58.00p 56.04p 56.50p 12975
27/06/2022 57.50p 58.25p 57.50p 57.50p 676
24/06/2022 57.50p 58.25p 57.50p 57.50p 294
23/06/2022 58.00p 58.00p 56.00p 57.50p 1404
22/06/2022 58.00p 58.00p 57.00p 58.00p 2500
21/06/2022 58.00p 58.00p 58.00p 58.00p 0
20/06/2022 58.00p 58.00p 58.00p 58.00p 0
17/06/2022 58.00p 59.50p 57.04p 58.00p 5
16/06/2022 60.00p 60.00p 57.79p 58.00p 9325
15/06/2022 61.00p 61.80p 59.00p 60.00p 10566
14/06/2022 62.00p 62.00p 59.00p 61.00p 40000
13/06/2022 62.00p 63.75p 60.00p 62.00p 18167
10/06/2022 62.00p 62.40p 60.12p 62.00p 9174
09/06/2022 62.00p 62.00p 60.55p 62.00p 10000
08/06/2022 61.00p 65.90p 61.00p 64.00p 160851
07/06/2022 61.00p 61.00p 60.28p 61.00p 7488
06/06/2022 61.00p 61.00p 60.28p 61.00p 3279
03/06/2022 56.50p 61.92p 56.50p 61.00p 55222
02/06/2022 56.50p 61.92p 56.50p 61.00p 55222
01/06/2022 56.50p 61.92p 56.50p 61.00p 55222
31/05/2022 51.50p 51.50p 51.50p 51.50p 0
30/05/2022 51.50p 51.50p 51.50p 51.50p 0
27/05/2022 51.50p 51.50p 51.50p 51.50p 0
26/05/2022 51.50p 52.39p 51.50p 51.50p 8000
25/05/2022 51.50p 52.40p 50.35p 51.50p 5004
24/05/2022 51.50p 51.50p 51.50p 51.50p 0
23/05/2022 51.50p 51.50p 51.50p 51.50p 0
20/05/2022 51.50p 51.50p 51.50p 51.50p 0
19/05/2022 51.50p 51.50p 51.50p 51.50p 0
18/05/2022 51.50p 52.00p 51.50p 51.50p 1492
17/05/2022 51.50p 51.50p 51.50p 51.50p 0
16/05/2022 51.00p 51.99p 51.00p 51.50p 617
13/05/2022 51.00p 51.00p 51.00p 51.00p 0
12/05/2022 51.00p 51.00p 51.00p 51.00p 0
11/05/2022 49.50p 51.96p 49.50p 51.00p 121461
10/05/2022 49.50p 50.50p 49.50p 50.50p 0
09/05/2022 49.50p 50.50p 50.50p 50.50p 0
06/05/2022 49.50p 50.50p 50.50p 50.50p 0
05/05/2022 49.50p 50.77p 49.50p 50.50p 784
04/05/2022 50.50p 51.25p 50.11p 50.50p 59473
03/05/2022 50.50p 51.00p 50.50p 50.50p 1605
02/05/2022 50.50p 50.50p 50.50p 50.50p 0
29/04/2022 50.50p 50.50p 50.50p 50.50p 0
28/04/2022 51.00p 51.00p 50.48p 50.50p 15000
27/04/2022 51.00p 51.00p 51.00p 51.00p 0
26/04/2022 51.00p 51.65p 51.00p 51.00p 206
25/04/2022 52.50p 52.50p 50.48p 51.00p 411
22/04/2022 52.50p 52.50p 50.41p 52.50p 4372
21/04/2022 51.50p 52.50p 50.41p 52.50p 13165
20/04/2022 51.50p 52.00p 50.33p 52.00p 11899
19/04/2022 53.00p 53.00p 50.27p 51.50p 72849
18/04/2022 53.50p 54.00p 52.13p 53.00p 21856
15/04/2022 53.50p 54.00p 52.13p 53.00p 21856
14/04/2022 53.50p 54.00p 52.13p 53.00p 21856
13/04/2022 53.50p 53.50p 52.13p 53.50p 1162
12/04/2022 53.50p 53.50p 53.50p 53.50p 0
11/04/2022 53.50p 53.50p 52.10p 53.50p 9069
08/04/2022 53.50p 53.50p 53.50p 53.50p 0
07/04/2022 53.50p 53.50p 53.50p 53.50p 0
06/04/2022 53.50p 53.73p 53.50p 53.50p 4560
05/04/2022 53.50p 53.75p 53.50p 53.50p 1860
04/04/2022 53.50p 53.90p 52.06p 53.50p 51381
01/04/2022 53.50p 53.50p 53.50p 53.50p 0
31/03/2022 53.50p 54.40p 53.50p 53.50p 1838
30/03/2022 53.50p 53.50p 53.50p 53.50p 0
29/03/2022 53.50p 54.65p 53.50p 53.50p 20744
28/03/2022 53.50p 54.10p 53.50p 53.50p 38236

*Close Price adjusted for both dividends and splits