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
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
25/03/2022 53.50p 54.10p 53.39p 53.50p 27274
24/03/2022 54.50p 54.50p 52.02p 53.50p 25421
23/03/2022 54.50p 54.90p 54.04p 54.50p 30642
22/03/2022 55.50p 55.75p 54.90p 55.00p 124782
21/03/2022 55.50p 55.50p 55.50p 55.50p 0
18/03/2022 54.50p 57.00p 53.97p 55.50p 49861
17/03/2022 52.50p 52.80p 51.11p 52.00p 63886
16/03/2022 53.00p 53.99p 50.75p 52.50p 54000
15/03/2022 54.00p 54.36p 51.24p 53.00p 45973
14/03/2022 54.50p 54.50p 53.04p 54.00p 31000
11/03/2022 52.50p 56.00p 52.50p 55.00p 68673
10/03/2022 52.50p 52.50p 52.50p 52.50p 0
09/03/2022 51.00p 53.00p 51.00p 52.50p 51900
08/03/2022 49.00p 51.00p 48.55p 51.00p 58659
07/03/2022 49.50p 49.55p 48.00p 49.00p 6958
04/03/2022 51.00p 51.40p 49.50p 49.50p 7937
03/03/2022 50.50p 51.00p 50.50p 51.00p 69083
02/03/2022 50.50p 50.85p 50.50p 50.50p 12294
01/03/2022 51.00p 51.88p 51.00p 51.00p 462
28/02/2022 52.50p 52.50p 50.11p 51.00p 4072
25/02/2022 52.50p 52.80p 52.50p 52.50p 1111
24/02/2022 53.50p 53.50p 51.75p 52.50p 23186
23/02/2022 54.50p 54.50p 51.00p 53.50p 30000
22/02/2022 55.50p 55.50p 51.04p 54.50p 90948
21/02/2022 59.00p 59.00p 55.99p 56.00p 64667
18/02/2022 59.00p 60.45p 58.32p 59.50p 27068
17/02/2022 60.00p 60.72p 59.50p 59.50p 57419
16/02/2022 59.50p 59.50p 59.50p 59.50p 0
15/02/2022 59.50p 60.90p 59.50p 59.50p 3277
14/02/2022 59.00p 60.94p 59.00p 59.50p 3900
11/02/2022 59.00p 60.94p 59.00p 59.50p 15622
10/02/2022 60.50p 60.90p 58.28p 59.50p 33999
09/02/2022 63.00p 63.00p 60.00p 60.50p 11500
08/02/2022 58.00p 63.96p 58.00p 63.00p 23506
07/02/2022 56.50p 60.00p 56.11p 58.00p 13318
04/02/2022 53.50p 58.00p 53.50p 56.50p 50509
03/02/2022 52.00p 55.00p 50.00p 53.50p 95929
02/02/2022 52.00p 53.40p 51.30p 52.00p 30006
01/02/2022 52.00p 53.90p 52.00p 52.00p 1250
31/01/2022 52.00p 52.99p 51.24p 52.00p 44795
28/01/2022 52.00p 53.40p 52.00p 52.00p 61007
27/01/2022 51.50p 53.70p 51.16p 52.00p 142028
26/01/2022 50.50p 53.25p 50.50p 51.50p 174000
25/01/2022 51.50p 54.00p 50.50p 50.50p 18916
24/01/2022 51.50p 51.50p 51.50p 51.50p 0
21/01/2022 52.50p 52.75p 51.50p 51.50p 1111
20/01/2022 49.50p 53.80p 49.50p 52.50p 320001
19/01/2022 49.50p 49.50p 49.50p 49.50p 0
18/01/2022 49.50p 50.44p 48.12p 49.50p 21765
17/01/2022 49.50p 50.75p 49.50p 49.50p 16711
14/01/2022 49.00p 50.75p 49.00p 49.50p 24718
13/01/2022 49.50p 50.25p 48.06p 49.50p 206
12/01/2022 49.50p 50.25p 48.06p 49.50p 1074
10/01/2022 49.00p 50.25p 49.00p 49.00p 3500
07/01/2022 49.50p 50.00p 47.60p 49.00p 33609
06/01/2022 49.50p 49.50p 47.60p 49.50p 70
05/01/2022 51.50p 53.00p 49.50p 49.50p 15303
04/01/2022 51.50p 52.44p 51.50p 51.50p 5193
31/12/2021 51.50p 51.50p 51.45p 51.50p 486
30/12/2021 51.50p 51.50p 51.50p 51.50p 0
29/12/2021 52.50p 52.50p 51.50p 51.50p 155
24/12/2021 51.50p 51.50p 51.50p 51.50p 0
23/12/2021 51.50p 51.50p 51.50p 51.50p 0
22/12/2021 52.50p 52.50p 50.00p 51.50p 23301
21/12/2021 52.50p 52.50p 52.44p 52.50p 1077
20/12/2021 52.50p 52.50p 50.10p 52.50p 652
17/12/2021 52.50p 52.50p 52.50p 52.50p 0
16/12/2021 52.50p 52.50p 52.50p 52.50p 0
15/12/2021 52.50p 53.00p 50.10p 52.50p 3354
14/12/2021 52.50p 52.50p 52.50p 52.50p 0
13/12/2021 52.50p 52.50p 52.50p 52.50p 0
10/12/2021 52.50p 53.00p 52.50p 52.50p 10000
09/12/2021 53.50p 54.72p 51.00p 52.50p 50774
08/12/2021 56.00p 57.90p 54.00p 54.50p 53155
07/12/2021 55.50p 57.00p 55.25p 56.00p 75204
06/12/2021 55.50p 55.50p 55.10p 55.50p 758
03/12/2021 55.50p 57.00p 55.10p 55.50p 2549568
02/12/2021 55.00p 55.50p 53.00p 55.50p 40224
01/12/2021 55.00p 55.25p 53.25p 55.00p 3400
30/11/2021 55.00p 55.50p 52.00p 55.00p 21507
29/11/2021 55.00p 56.00p 55.00p 55.00p 845
26/11/2021 55.00p 55.00p 52.12p 55.00p 25000
25/11/2021 55.00p 55.00p 55.00p 55.00p 0
24/11/2021 55.00p 55.00p 55.00p 55.00p 0
23/11/2021 55.00p 57.00p 53.25p 55.00p 18522
22/11/2021 55.00p 55.50p 52.12p 55.00p 6246
19/11/2021 55.00p 55.00p 55.00p 55.00p 0
18/11/2021 55.00p 55.50p 55.00p 55.00p 160
17/11/2021 55.00p 56.00p 55.00p 55.00p 1344
16/11/2021 55.00p 55.00p 55.00p 55.00p 0
15/11/2021 55.00p 56.00p 52.15p 55.00p 23180
12/11/2021 55.00p 55.60p 55.00p 55.00p 12838
11/11/2021 55.00p 55.00p 55.00p 55.00p 0
10/11/2021 55.00p 55.00p 55.00p 55.00p 0
09/11/2021 55.00p 55.00p 55.00p 55.00p 0
08/11/2021 55.00p 55.55p 55.00p 55.00p 5389
05/11/2021 55.00p 55.00p 55.00p 55.00p 0
04/11/2021 55.00p 55.00p 52.00p 55.00p 8955
03/11/2021 55.00p 55.60p 55.00p 55.00p 1589
02/11/2021 55.00p 55.00p 55.00p 55.00p 0
01/11/2021 55.00p 55.19p 55.00p 55.00p 3000
29/10/2021 55.00p 56.25p 54.50p 54.50p 7004
28/10/2021 55.00p 55.00p 55.00p 55.00p 0
27/10/2021 55.00p 55.00p 55.00p 55.00p 0
26/10/2021 55.00p 55.00p 55.00p 55.00p 0
25/10/2021 55.00p 55.00p 52.00p 55.00p 24
22/10/2021 55.00p 56.25p 55.00p 55.00p 88
21/10/2021 55.00p 55.00p 55.00p 55.00p 0
20/10/2021 55.00p 56.90p 55.00p 55.00p 4484
19/10/2021 55.00p 55.00p 55.00p 55.00p 0
18/10/2021 55.00p 55.00p 55.00p 55.00p 0
15/10/2021 55.00p 55.00p 55.00p 55.00p 0
14/10/2021 56.00p 56.00p 51.64p 55.00p 18257
13/10/2021 56.00p 56.00p 56.00p 56.00p 0
12/10/2021 56.00p 56.00p 56.00p 56.00p 0
11/10/2021 56.00p 56.00p 56.00p 56.00p 2210
08/10/2021 56.00p 56.00p 56.00p 56.00p 0
07/10/2021 56.00p 56.00p 56.00p 56.00p 0
06/10/2021 56.00p 56.00p 56.00p 56.00p 89
05/10/2021 56.00p 56.00p 56.00p 56.00p 0
04/10/2021 56.00p 56.00p 56.00p 56.00p 0
01/10/2021 56.00p 56.00p 56.00p 56.00p 0
30/09/2021 56.00p 56.95p 52.35p 56.00p 12321
29/09/2021 56.00p 56.95p 56.00p 56.00p 87
28/09/2021 56.00p 56.00p 56.00p 56.00p 0
27/09/2021 56.00p 56.00p 52.25p 56.00p 5424
24/09/2021 56.00p 56.00p 56.00p 56.00p 0
23/09/2021 56.00p 56.00p 53.00p 56.00p 203
22/09/2021 56.00p 56.00p 56.00p 56.00p 0
21/09/2021 56.00p 56.00p 56.00p 56.00p 0
20/09/2021 56.00p 56.00p 56.00p 56.00p 0
17/09/2021 56.00p 56.00p 53.00p 56.00p 7
16/09/2021 56.00p 57.74p 54.00p 56.00p 35007
15/09/2021 56.00p 57.85p 52.25p 56.00p 10886
14/09/2021 58.50p 58.50p 55.20p 56.00p 14250
13/09/2021 58.50p 58.50p 57.15p 58.50p 300
10/09/2021 58.50p 58.50p 58.50p 58.50p 0
09/09/2021 58.50p 58.50p 58.50p 58.50p 0
08/09/2021 58.50p 58.50p 58.50p 58.50p 0
07/09/2021 58.50p 58.50p 58.50p 58.50p 33221
06/09/2021 58.50p 58.50p 58.15p 58.50p 11705
03/09/2021 58.50p 58.50p 58.50p 58.50p 0
02/09/2021 58.50p 58.50p 58.50p 58.50p 0
01/09/2021 58.50p 58.50p 58.25p 58.50p 1954
31/08/2021 58.50p 58.50p 58.50p 58.50p 0
27/08/2021 58.50p 58.50p 58.50p 58.50p 0
26/08/2021 58.50p 58.50p 58.50p 58.50p 0
25/08/2021 59.00p 59.00p 58.50p 58.50p 1500
24/08/2021 59.00p 59.90p 59.00p 59.00p 3328
23/08/2021 59.00p 59.00p 57.00p 59.00p 9334
20/08/2021 59.00p 59.00p 59.00p 59.00p 0
19/08/2021 59.00p 60.10p 57.08p 59.00p 6711
18/08/2021 59.00p 59.00p 59.00p 59.00p 0
17/08/2021 59.00p 59.00p 59.00p 59.00p 0
16/08/2021 59.00p 60.44p 59.00p 59.00p 24
13/08/2021 59.00p 59.00p 58.50p 59.00p 80
12/08/2021 59.00p 60.69p 59.00p 59.00p 82
11/08/2021 59.00p 60.00p 58.50p 59.00p 23360
10/08/2021 59.00p 60.72p 59.00p 59.00p 4881
09/08/2021 59.00p 60.00p 59.00p 60.00p 10000
06/08/2021 59.00p 60.00p 59.00p 59.00p 1375
05/08/2021 59.00p 60.80p 59.00p 59.00p 6344
04/08/2021 59.00p 60.74p 59.00p 59.00p 246
03/08/2021 59.00p 59.00p 59.00p 59.00p 0
02/08/2021 59.00p 59.00p 59.00p 59.00p 0
30/07/2021 59.00p 60.80p 58.50p 59.00p 12684
29/07/2021 60.00p 60.00p 59.00p 59.00p 0
28/07/2021 58.00p 62.00p 58.00p 60.00p 48000
27/07/2021 58.00p 59.00p 58.00p 59.00p 7000
26/07/2021 57.50p 60.00p 57.50p 59.00p 17189
23/07/2021 57.50p 58.50p 57.50p 58.50p 0
22/07/2021 57.50p 58.50p 57.50p 58.50p 0
21/07/2021 57.50p 60.00p 57.50p 58.50p 12791
20/07/2021 57.50p 58.50p 57.50p 58.50p 169013
19/07/2021 57.50p 59.94p 57.50p 58.50p 3319
16/07/2021 57.50p 58.50p 57.50p 58.50p 0
15/07/2021 57.50p 58.50p 57.50p 58.50p 0
14/07/2021 60.00p 60.00p 57.50p 57.50p 16300
13/07/2021 60.00p 60.00p 59.05p 60.00p 1157
12/07/2021 60.00p 60.00p 60.00p 60.00p 0
09/07/2021 60.00p 60.00p 60.00p 60.00p 0
08/07/2021 60.00p 60.00p 60.00p 60.00p 0
07/07/2021 60.00p 60.14p 60.00p 60.00p 83
06/07/2021 60.00p 60.00p 59.00p 60.00p 5264
05/07/2021 60.00p 60.15p 59.10p 60.00p 6724
02/07/2021 60.00p 60.00p 60.00p 60.00p 0
01/07/2021 60.25p 60.35p 59.00p 60.00p 3388
30/06/2021 60.25p 60.25p 60.00p 60.00p 42
29/06/2021 60.25p 60.85p 60.25p 60.25p 322
28/06/2021 59.00p 60.85p 56.00p 56.00p 19022
25/06/2021 59.00p 59.45p 59.00p 59.00p 10
24/06/2021 59.75p 59.75p 58.04p 59.00p 11000
23/06/2021 59.50p 59.50p 59.00p 59.00p 5026
22/06/2021 59.00p 59.70p 58.75p 59.50p 7561
21/06/2021 59.00p 59.70p 58.04p 59.00p 2005
18/06/2021 59.00p 59.00p 59.00p 59.00p 22212
17/06/2021 59.00p 59.00p 59.00p 59.00p 0

*Close Price adjusted for both dividends and splits