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
13/08/2018 98.00p 98.00p 98.00p 98.00p 0
10/08/2018 99.00p 99.00p 90.00p 98.00p 5593
09/08/2018 99.00p 99.00p 99.00p 99.00p 0
08/08/2018 99.00p 99.88p 99.00p 99.00p 1002
07/08/2018 99.00p 99.00p 99.00p 99.00p 0
06/08/2018 99.00p 99.00p 96.00p 99.00p 11
03/08/2018 99.00p 99.00p 99.00p 99.00p 0
02/08/2018 99.00p 99.00p 96.00p 99.00p 18
01/08/2018 99.00p 99.88p 99.00p 99.00p 301
31/07/2018 99.00p 99.00p 99.00p 99.00p 0
30/07/2018 99.00p 99.00p 99.00p 99.00p 0
27/07/2018 99.00p 99.00p 99.00p 99.00p 0
26/07/2018 99.00p 99.00p 99.00p 99.00p 0
25/07/2018 99.00p 99.00p 99.00p 99.00p 0
24/07/2018 99.00p 99.00p 99.00p 99.00p 0
23/07/2018 99.00p 99.88p 99.00p 99.00p 463
20/07/2018 99.00p 99.00p 99.00p 99.00p 0
19/07/2018 99.00p 99.00p 99.00p 99.00p 0
18/07/2018 99.00p 99.00p 99.00p 99.00p 0
17/07/2018 99.00p 99.00p 99.00p 99.00p 0
16/07/2018 99.00p 99.00p 99.00p 99.00p 0
13/07/2018 99.00p 99.00p 96.00p 99.00p 2153
12/07/2018 99.00p 99.88p 99.00p 99.00p 170
11/07/2018 99.00p 100.00p 96.00p 99.00p 1044
10/07/2018 99.00p 99.00p 99.00p 99.00p 0
09/07/2018 99.00p 99.00p 99.00p 99.00p 0
06/07/2018 99.00p 99.00p 96.00p 99.00p 659
05/07/2018 99.00p 100.00p 99.00p 99.00p 3400
04/07/2018 99.00p 101.44p 96.00p 99.00p 937
03/07/2018 99.00p 99.00p 96.00p 99.00p 17
02/07/2018 99.00p 99.00p 99.00p 99.00p 0
29/06/2018 99.00p 99.00p 96.00p 99.00p 1500
28/06/2018 99.00p 99.00p 99.00p 99.00p 0
27/06/2018 99.00p 99.00p 99.00p 99.00p 0
26/06/2018 99.00p 101.80p 99.00p 99.00p 1500
25/06/2018 99.00p 99.00p 99.00p 99.00p 0
22/06/2018 99.00p 101.11p 99.00p 99.00p 2000
21/06/2018 99.00p 99.00p 99.00p 99.00p 0
20/06/2018 99.00p 99.00p 99.00p 99.00p 0
19/06/2018 99.00p 99.00p 99.00p 99.00p 0
18/06/2018 99.50p 99.50p 97.00p 99.00p 3984
15/06/2018 99.50p 99.50p 99.50p 99.50p 0
14/06/2018 99.50p 100.00p 99.50p 99.50p 0
13/06/2018 100.00p 100.00p 100.00p 100.00p 0
12/06/2018 100.00p 100.00p 100.00p 100.00p 0
11/06/2018 100.00p 102.00p 98.00p 100.00p 5028
08/06/2018 99.00p 102.00p 99.00p 100.00p 5000
07/06/2018 99.00p 99.50p 99.00p 99.00p 0
06/06/2018 99.00p 102.00p 99.00p 99.00p 731
05/06/2018 99.00p 99.50p 99.00p 99.00p 0
04/06/2018 99.50p 99.50p 97.00p 99.50p 18
01/06/2018 100.00p 99.50p 99.50p 99.50p 0
31/05/2018 99.50p 102.00p 99.50p 99.50p 185
30/05/2018 99.50p 99.50p 99.50p 99.50p 46000
29/05/2018 99.50p 99.50p 97.00p 99.50p 2200
25/05/2018 99.50p 99.50p 99.50p 99.50p 0
24/05/2018 99.50p 99.50p 99.50p 99.50p 0
23/05/2018 99.50p 102.00p 97.00p 99.50p 6761
22/05/2018 99.50p 99.50p 99.50p 99.50p 0
21/05/2018 99.50p 99.50p 99.50p 99.50p 0
18/05/2018 99.50p 99.50p 97.00p 99.50p 2382
17/05/2018 99.50p 99.50p 99.50p 99.50p 0
16/05/2018 99.50p 99.50p 99.50p 99.50p 19582
15/05/2018 98.50p 99.50p 98.50p 99.50p 0
14/05/2018 97.50p 98.50p 97.50p 98.50p 0
11/05/2018 97.50p 97.50p 95.00p 97.50p 29
10/05/2018 97.50p 100.00p 97.50p 97.50p 514
09/05/2018 97.50p 98.12p 97.50p 97.50p 1006
08/05/2018 97.50p 97.50p 97.50p 97.50p 0
04/05/2018 97.50p 97.50p 97.50p 97.50p 0
03/05/2018 97.50p 97.50p 97.50p 97.50p 0
02/05/2018 97.50p 97.50p 95.00p 97.50p 23
01/05/2018 97.50p 98.12p 97.50p 97.50p 2028
30/04/2018 97.50p 98.12p 97.50p 97.50p 293
27/04/2018 97.50p 97.50p 95.00p 97.50p 1237
26/04/2018 97.50p 97.50p 97.50p 97.50p 0
25/04/2018 97.50p 97.50p 97.50p 97.50p 0
24/04/2018 97.50p 97.50p 97.50p 97.50p 0
23/04/2018 97.50p 97.50p 97.50p 97.50p 0
20/04/2018 97.50p 97.50p 97.50p 97.50p 0
19/04/2018 99.50p 99.50p 95.00p 97.50p 6393
18/04/2018 99.50p 99.50p 99.50p 99.50p 0
17/04/2018 99.50p 99.87p 99.50p 99.50p 1000
16/04/2018 99.50p 99.50p 99.50p 99.50p 4794
13/04/2018 99.50p 99.50p 99.50p 99.50p 0
12/04/2018 99.50p 99.50p 99.50p 99.50p 0
11/04/2018 101.00p 101.00p 98.37p 99.50p 2350
10/04/2018 101.00p 101.00p 101.00p 101.00p 0
09/04/2018 101.00p 101.00p 101.00p 101.00p 0
06/04/2018 101.00p 101.00p 101.00p 101.00p 0
05/04/2018 101.00p 101.00p 101.00p 101.00p 0
04/04/2018 101.00p 101.00p 101.00p 101.00p 0
03/04/2018 101.00p 101.00p 100.25p 101.00p 19
29/03/2018 101.50p 101.50p 101.00p 101.00p 4000
28/03/2018 104.00p 104.00p 101.50p 101.50p 30000
27/03/2018 105.50p 105.50p 102.88p 104.00p 11676
26/03/2018 102.50p 102.50p 102.50p 102.50p 0
23/03/2018 103.00p 103.00p 100.00p 102.50p 8011
22/03/2018 103.00p 103.00p 103.00p 103.00p 0
21/03/2018 103.00p 103.00p 103.00p 103.00p 0
20/03/2018 103.00p 103.00p 103.00p 103.00p 0
19/03/2018 102.00p 104.00p 102.00p 103.00p 955
16/03/2018 102.00p 102.00p 102.00p 102.00p 0
15/03/2018 102.00p 102.00p 102.00p 102.00p 0
14/03/2018 102.00p 103.00p 102.00p 102.00p 2000
13/03/2018 102.00p 102.00p 102.00p 102.00p 0
12/03/2018 102.00p 102.00p 102.00p 102.00p 0
09/03/2018 102.00p 102.00p 101.04p 102.00p 32
08/03/2018 102.00p 102.00p 102.00p 102.00p 0
07/03/2018 102.00p 102.00p 102.00p 102.00p 499732
06/03/2018 103.50p 103.65p 101.78p 102.00p 2367
05/03/2018 103.50p 103.50p 101.00p 103.50p 0
02/03/2018 101.00p 101.00p 100.52p 101.00p 13
01/03/2018 101.00p 101.00p 101.00p 101.00p 0
28/02/2018 98.50p 101.00p 98.50p 101.00p 4013
27/02/2018 98.50p 98.50p 98.50p 98.50p 0
26/02/2018 98.50p 98.50p 98.50p 98.50p 0
23/02/2018 98.50p 98.50p 98.50p 98.50p 0
22/02/2018 98.50p 98.50p 98.50p 98.50p 0
21/02/2018 98.50p 98.50p 98.50p 98.50p 0
20/02/2018 98.50p 98.50p 98.50p 98.50p 0
19/02/2018 98.50p 98.50p 96.05p 98.50p 12
16/02/2018 98.50p 98.50p 98.50p 98.50p 0
15/02/2018 98.50p 99.37p 98.50p 98.50p 781
14/02/2018 98.50p 98.50p 96.05p 98.50p 6717
13/02/2018 98.50p 98.50p 98.50p 98.50p 0
12/02/2018 98.50p 99.37p 98.50p 98.50p 519
09/02/2018 98.50p 98.50p 96.05p 98.50p 30
08/02/2018 98.50p 98.50p 98.50p 98.50p 0
07/02/2018 98.50p 98.50p 98.50p 98.50p 0
06/02/2018 98.50p 101.00p 98.50p 98.50p 0
05/02/2018 101.00p 101.00p 101.00p 101.00p 0
02/02/2018 101.00p 101.00p 100.00p 101.00p 19
01/02/2018 101.00p 101.00p 101.00p 101.00p 0
31/01/2018 101.00p 101.00p 100.00p 101.00p 4189
30/01/2018 101.00p 101.00p 101.00p 101.00p 0
29/01/2018 101.00p 101.00p 101.00p 101.00p 0
26/01/2018 101.00p 101.00p 100.00p 101.00p 531
25/01/2018 101.00p 101.00p 101.00p 101.00p 0
24/01/2018 101.00p 101.00p 100.00p 101.00p 5447
23/01/2018 101.00p 101.00p 101.00p 101.00p 0
22/01/2018 101.00p 101.00p 101.00p 101.00p 0
19/01/2018 101.00p 101.00p 101.00p 101.00p 0
18/01/2018 101.00p 101.00p 101.00p 101.00p 0
17/01/2018 101.00p 101.00p 101.00p 101.00p 0
16/01/2018 101.00p 101.00p 101.00p 101.00p 3960
15/01/2018 101.00p 101.00p 101.00p 101.00p 0
12/01/2018 101.00p 101.00p 101.00p 101.00p 0
11/01/2018 101.00p 101.00p 100.00p 101.00p 463
10/01/2018 101.00p 101.00p 101.00p 101.00p 209
09/01/2018 101.00p 101.00p 101.00p 101.00p 0
08/01/2018 101.00p 101.00p 101.00p 101.00p 0
05/01/2018 101.00p 101.00p 101.00p 101.00p 0
04/01/2018 101.00p 101.00p 101.00p 101.00p 0
03/01/2018 101.00p 101.00p 101.00p 101.00p 100000
02/01/2018 101.00p 101.00p 101.00p 101.00p 0
29/12/2017 101.00p 101.00p 101.00p 101.00p 0
28/12/2017 101.00p 101.75p 101.00p 101.00p 582
27/12/2017 101.00p 101.75p 101.00p 101.00p 5000
22/12/2017 101.00p 101.00p 101.00p 101.00p 0
21/12/2017 101.00p 101.00p 101.00p 101.00p 0
20/12/2017 101.00p 101.00p 101.00p 101.00p 0
19/12/2017 102.00p 102.00p 99.50p 101.00p 3325
18/12/2017 101.00p 102.00p 101.00p 102.00p 0
15/12/2017 102.00p 102.00p 102.00p 102.00p 0
14/12/2017 102.00p 102.00p 102.00p 102.00p 19062
13/12/2017 102.00p 102.00p 102.00p 102.00p 0
12/12/2017 102.00p 102.50p 102.00p 102.00p 975
11/12/2017 102.00p 102.00p 102.00p 102.00p 0
08/12/2017 102.00p 102.00p 101.77p 102.00p 29
07/12/2017 102.00p 103.00p 102.00p 102.00p 0
06/12/2017 103.00p 103.00p 103.00p 103.00p 20000
05/12/2017 103.00p 103.00p 103.00p 103.00p 0
04/12/2017 103.00p 103.75p 103.00p 103.00p 954
01/12/2017 103.00p 103.00p 103.00p 103.00p 0
30/11/2017 103.00p 103.00p 103.00p 103.00p 0
29/11/2017 103.00p 103.00p 103.00p 103.00p 0
28/11/2017 103.00p 103.00p 103.00p 103.00p 0
27/11/2017 103.00p 103.00p 103.00p 103.00p 0
24/11/2017 103.00p 103.75p 103.00p 103.00p 1927
23/11/2017 103.00p 103.00p 103.00p 103.00p 0
22/11/2017 103.00p 103.00p 103.00p 103.00p 0
21/11/2017 103.00p 103.00p 103.00p 103.00p 0
20/11/2017 103.00p 103.00p 103.00p 103.00p 0
17/11/2017 103.50p 103.00p 103.00p 103.00p 0
16/11/2017 103.00p 103.00p 103.00p 103.00p 0
15/11/2017 103.00p 103.00p 103.00p 103.00p 0
14/11/2017 103.00p 103.00p 103.00p 103.00p 0
13/11/2017 103.00p 103.00p 103.00p 103.00p 0
10/11/2017 103.00p 103.00p 101.80p 103.00p 28
09/11/2017 103.00p 103.00p 103.00p 103.00p 994
08/11/2017 103.00p 103.00p 103.00p 103.00p 0
07/11/2017 103.00p 103.00p 103.00p 103.00p 0
06/11/2017 103.00p 103.00p 103.00p 103.00p 2010
03/11/2017 103.00p 103.00p 103.00p 103.00p 0
02/11/2017 103.00p 103.00p 103.00p 103.00p 0
01/11/2017 103.00p 103.00p 103.00p 103.00p 0
31/10/2017 103.00p 106.00p 103.00p 103.00p 37410
30/10/2017 103.00p 103.00p 103.00p 103.00p 0
27/10/2017 103.00p 103.00p 101.56p 103.00p 500

*Close Price adjusted for both dividends and splits