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
11/06/2021 58.00p 58.00p 58.00p 58.00p 0
10/06/2021 58.50p 58.50p 57.00p 58.00p 6000
09/06/2021 58.50p 59.65p 55.00p 58.50p 45824
08/06/2021 57.00p 60.00p 57.00p 58.50p 24299
07/06/2021 56.50p 57.30p 56.00p 57.00p 20806
04/06/2021 56.50p 56.70p 56.50p 56.50p 4100
03/06/2021 56.50p 56.50p 56.50p 56.50p 0
02/06/2021 56.50p 56.70p 56.50p 56.50p 959
01/06/2021 56.50p 57.92p 56.50p 56.50p 5575
31/05/2021 56.50p 56.90p 55.25p 56.50p 26088
28/05/2021 56.50p 56.90p 55.25p 56.50p 26088
27/05/2021 56.00p 57.75p 55.06p 56.50p 36831
26/05/2021 53.00p 57.75p 53.00p 56.00p 6978
25/05/2021 52.00p 53.92p 52.00p 53.00p 1400
24/05/2021 52.00p 54.00p 51.00p 52.00p 187399
21/05/2021 53.00p 54.00p 53.00p 54.00p 38658
20/05/2021 52.50p 54.75p 51.50p 52.50p 77074
19/05/2021 52.50p 53.85p 52.50p 52.50p 333
18/05/2021 52.50p 53.85p 52.50p 52.50p 13000
17/05/2021 52.50p 55.00p 50.00p 55.00p 47267
14/05/2021 52.50p 54.00p 52.50p 52.50p 3703
13/05/2021 51.50p 52.50p 51.50p 52.50p 0
12/05/2021 51.50p 52.93p 51.50p 51.50p 566
11/05/2021 52.50p 54.70p 50.00p 51.50p 34474
10/05/2021 52.50p 54.80p 52.00p 52.50p 9736
07/05/2021 53.00p 54.84p 52.50p 52.50p 10000
06/05/2021 53.00p 55.70p 51.00p 52.50p 20705
05/05/2021 50.00p 55.88p 50.00p 53.00p 35858
04/05/2021 50.00p 55.00p 50.00p 50.00p 20585
03/05/2021 50.00p 52.00p 50.00p 50.00p 4024
30/04/2021 50.00p 52.00p 50.00p 50.00p 4024
29/04/2021 50.00p 50.00p 50.00p 50.00p 20
28/04/2021 50.00p 50.00p 50.00p 50.00p 0
27/04/2021 50.00p 50.00p 50.00p 50.00p 3888
26/04/2021 48.50p 51.86p 48.50p 50.00p 13082
23/04/2021 48.50p 48.50p 48.50p 48.50p 0
22/04/2021 48.50p 50.30p 48.50p 48.50p 205
21/04/2021 48.50p 50.30p 48.50p 48.50p 436
20/04/2021 47.50p 48.50p 47.50p 48.50p 601
19/04/2021 47.50p 50.00p 47.50p 47.50p 20000
16/04/2021 47.00p 48.30p 47.00p 47.50p 2000
15/04/2021 47.00p 47.50p 47.00p 47.50p 0
14/04/2021 47.00p 47.50p 47.00p 47.50p 0
13/04/2021 47.00p 47.50p 47.00p 47.50p 0
12/04/2021 49.50p 49.95p 47.50p 47.50p 5709
09/04/2021 49.00p 49.00p 46.00p 47.00p 18464
08/04/2021 49.00p 49.00p 49.00p 49.00p 2
07/04/2021 49.00p 49.00p 49.00p 49.00p 0
06/04/2021 50.00p 50.00p 46.00p 49.00p 5400
01/04/2021 50.00p 50.00p 50.00p 50.00p 0
31/03/2021 50.00p 50.00p 50.00p 50.00p 0
30/03/2021 51.50p 53.00p 50.00p 50.00p 2131
29/03/2021 52.50p 52.50p 50.00p 51.50p 1719
26/03/2021 52.50p 52.50p 52.50p 52.50p 0
25/03/2021 54.00p 54.00p 52.00p 52.50p 5000
24/03/2021 54.00p 54.00p 54.00p 54.00p 0
23/03/2021 54.00p 54.00p 53.00p 54.00p 862
22/03/2021 54.00p 54.00p 50.16p 54.00p 5926
19/03/2021 54.00p 54.00p 54.00p 54.00p 0
18/03/2021 54.00p 54.00p 54.00p 54.00p 0
17/03/2021 54.00p 54.00p 53.99p 54.00p 222
16/03/2021 54.00p 54.00p 53.99p 54.00p 926
15/03/2021 54.00p 54.00p 54.00p 54.00p 0
12/03/2021 54.00p 54.00p 54.00p 54.00p 8000
11/03/2021 54.00p 54.00p 54.00p 54.00p 0
10/03/2021 54.00p 54.00p 54.00p 54.00p 0
09/03/2021 54.00p 54.00p 54.00p 54.00p 0
08/03/2021 54.00p 54.00p 54.00p 54.00p 0
05/03/2021 54.00p 54.00p 54.00p 54.00p 0
04/03/2021 54.00p 54.00p 54.00p 54.00p 0
03/03/2021 54.00p 54.00p 50.00p 54.00p 3002
02/03/2021 56.00p 56.00p 52.00p 54.00p 3088
01/03/2021 56.00p 56.00p 56.00p 56.00p 0
26/02/2021 56.00p 56.00p 56.00p 56.00p 862
25/02/2021 56.00p 56.00p 56.00p 56.00p 862
24/02/2021 56.00p 56.00p 56.00p 56.00p 14706
23/02/2021 57.50p 60.00p 55.00p 56.00p 2827
22/02/2021 57.50p 57.50p 55.00p 57.50p 6773
19/02/2021 57.50p 57.50p 57.50p 57.50p 0
18/02/2021 57.50p 57.50p 57.50p 57.50p 0
17/02/2021 57.50p 58.75p 57.50p 57.50p 102
16/02/2021 57.50p 57.50p 57.50p 57.50p 0
15/02/2021 57.50p 57.50p 57.50p 57.50p 0
12/02/2021 57.50p 59.88p 57.50p 57.50p 1208
11/02/2021 57.50p 59.00p 57.50p 57.50p 2600
10/02/2021 57.50p 57.50p 57.50p 57.50p 0
09/02/2021 57.50p 58.75p 55.00p 57.50p 1697
08/02/2021 57.50p 57.50p 57.50p 57.50p 0
05/02/2021 57.50p 57.50p 57.50p 57.50p 0
04/02/2021 57.50p 57.50p 57.50p 57.50p 0
03/02/2021 57.50p 57.50p 57.50p 57.50p 0
02/02/2021 57.50p 57.50p 57.50p 57.50p 0
01/02/2021 57.50p 60.00p 56.00p 57.50p 9725
29/01/2021 57.50p 57.50p 56.00p 57.50p 5091
28/01/2021 57.50p 57.50p 57.50p 57.50p 0
27/01/2021 57.50p 57.50p 56.00p 57.50p 4667
26/01/2021 57.50p 57.50p 56.00p 57.50p 3000
25/01/2021 57.50p 57.50p 57.50p 57.50p 0
22/01/2021 57.50p 57.50p 57.50p 57.50p 0
21/01/2021 57.50p 60.00p 57.50p 57.50p 375
20/01/2021 57.50p 59.80p 57.50p 57.50p 250
19/01/2021 57.50p 60.00p 57.50p 60.00p 880
18/01/2021 57.50p 57.50p 57.50p 57.50p 0
15/01/2021 57.50p 57.50p 55.25p 57.50p 3211
14/01/2021 57.50p 59.90p 55.50p 57.50p 13936
13/01/2021 57.50p 60.00p 57.50p 57.50p 120
12/01/2021 57.50p 60.00p 57.50p 57.50p 91418
11/01/2021 57.50p 57.50p 55.00p 55.00p 1600
08/01/2021 57.50p 58.00p 55.25p 57.50p 8838
07/01/2021 57.50p 57.50p 57.50p 57.50p 0
06/01/2021 57.50p 57.50p 57.50p 57.50p 0
05/01/2021 57.50p 60.00p 57.50p 57.50p 1000
04/01/2021 57.50p 58.40p 55.25p 57.50p 7801
01/01/2021 57.50p 57.50p 57.50p 57.50p 0
31/12/2020 57.50p 57.50p 57.50p 57.50p 0
30/12/2020 57.50p 57.50p 57.50p 57.50p 0
29/12/2020 57.50p 58.80p 55.25p 57.50p 11146
28/12/2020 57.50p 57.50p 57.50p 57.50p 0
25/12/2020 57.50p 57.50p 57.50p 57.50p 0
24/12/2020 57.50p 57.50p 57.50p 57.50p 0
23/12/2020 57.50p 57.50p 57.50p 57.50p 10
22/12/2020 57.50p 58.90p 55.51p 57.50p 2584
21/12/2020 57.50p 59.00p 55.00p 57.50p 5030
18/12/2020 57.50p 59.00p 57.50p 57.50p 1160
17/12/2020 57.50p 60.00p 55.45p 60.00p 934
16/12/2020 57.50p 59.33p 57.50p 57.50p 112
15/12/2020 57.50p 57.50p 57.50p 57.50p 0
14/12/2020 60.00p 60.00p 55.35p 57.50p 6699
11/12/2020 60.00p 61.00p 55.55p 60.00p 1784
10/12/2020 60.00p 60.00p 55.50p 60.00p 2725
09/12/2020 60.00p 62.50p 60.00p 60.00p 14262
08/12/2020 60.00p 65.00p 60.00p 60.00p 25028
07/12/2020 60.00p 63.00p 60.00p 62.00p 14198
04/12/2020 63.50p 66.86p 60.00p 60.00p 87788
03/12/2020 52.50p 65.00p 52.50p 63.50p 8751
02/12/2020 52.50p 55.00p 52.50p 52.50p 5500
01/12/2020 51.00p 55.00p 51.00p 52.50p 3845
30/11/2020 51.00p 51.00p 51.00p 51.00p 0
27/11/2020 51.00p 51.40p 51.00p 51.00p 834
26/11/2020 51.00p 51.00p 51.00p 51.00p 0
25/11/2020 51.00p 55.00p 51.00p 51.00p 872
24/11/2020 51.00p 60.00p 51.00p 51.00p 9017
23/11/2020 51.00p 51.00p 49.00p 51.00p 1400
20/11/2020 51.00p 57.26p 51.00p 51.00p 10083
19/11/2020 51.00p 54.84p 48.25p 51.00p 1404
18/11/2020 51.00p 54.84p 48.05p 51.00p 1139
17/11/2020 50.00p 54.84p 50.00p 51.00p 2446
16/11/2020 50.00p 50.00p 50.00p 50.00p 0
13/11/2020 50.00p 52.00p 48.00p 50.00p 13084
12/11/2020 49.00p 51.50p 49.00p 50.00p 15717
10/11/2020 47.50p 49.00p 47.50p 49.00p 6000
09/11/2020 47.50p 47.50p 45.00p 47.50p 1276
06/11/2020 47.50p 47.50p 47.50p 47.50p 0
05/11/2020 47.50p 47.50p 45.00p 47.50p 20416
04/11/2020 47.50p 47.50p 47.50p 47.50p 0
03/11/2020 47.50p 47.50p 47.50p 47.50p 0
02/11/2020 47.50p 47.50p 45.00p 47.50p 11113
30/10/2020 47.50p 47.50p 45.00p 47.50p 8125
29/10/2020 47.50p 47.50p 45.00p 47.50p 2500
28/10/2020 47.50p 48.75p 45.00p 47.50p 10910
27/10/2020 50.00p 52.00p 45.00p 47.50p 61487
26/10/2020 47.80p 47.80p 47.80p 47.80p 0
23/10/2020 47.80p 47.80p 47.80p 47.80p 0
22/10/2020 47.80p 47.80p 47.80p 47.80p 0
21/10/2020 54.00p 54.00p 47.00p 47.80p 12567
20/10/2020 55.00p 55.00p 50.00p 54.00p 3961
19/10/2020 55.00p 58.00p 55.00p 55.00p 5000
16/10/2020 60.00p 62.00p 60.00p 61.50p 1285
15/10/2020 60.00p 60.00p 60.00p 60.00p 0
14/10/2020 60.00p 60.00p 60.00p 60.00p 0
13/10/2020 60.00p 60.00p 60.00p 60.00p 0
12/10/2020 60.00p 60.00p 55.00p 60.00p 334
09/10/2020 60.00p 60.00p 60.00p 60.00p 0
08/10/2020 60.00p 60.00p 60.00p 60.00p 0
07/10/2020 60.00p 60.00p 59.50p 60.00p 5000
06/10/2020 60.00p 60.00p 60.00p 60.00p 0
05/10/2020 60.00p 60.00p 57.00p 60.00p 2500
02/10/2020 61.00p 61.00p 61.00p 61.00p 0
01/10/2020 61.00p 61.00p 61.00p 61.00p 0
30/09/2020 61.00p 61.00p 61.00p 61.00p 0
29/09/2020 61.00p 61.00p 61.00p 61.00p 0
28/09/2020 60.00p 61.00p 60.00p 61.00p 0
25/09/2020 61.00p 61.00p 61.00p 61.00p 0
24/09/2020 61.00p 61.00p 48.87p 61.00p 10228
23/09/2020 61.00p 61.00p 61.00p 61.00p 0
22/09/2020 61.00p 61.00p 61.00p 61.00p 0
21/09/2020 60.00p 61.00p 60.00p 61.00p 0
18/09/2020 61.00p 61.00p 61.00p 61.00p 0
17/09/2020 61.00p 61.00p 61.00p 61.00p 0
16/09/2020 61.00p 61.00p 61.00p 61.00p 0
15/09/2020 61.00p 61.00p 61.00p 61.00p 0
14/09/2020 61.00p 61.00p 61.00p 61.00p 0
11/09/2020 61.00p 61.00p 61.00p 61.00p 0
10/09/2020 61.00p 61.00p 61.00p 61.00p 0
09/09/2020 61.00p 61.00p 61.00p 61.00p 0
08/09/2020 61.00p 61.00p 61.00p 61.00p 0
07/09/2020 61.00p 61.00p 61.00p 61.00p 0
04/09/2020 62.50p 62.50p 61.00p 61.00p 0
03/09/2020 62.50p 62.50p 62.50p 62.50p 0
02/09/2020 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits