Orchard Funding Group
(ORCH)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
08/11/2024
|
27.00p
|
28.00p
|
27.00p
|
27.00p
|
2,000
|
|
07/11/2024
|
27.00p
|
27.00p
|
26.60p
|
27.00p
|
8,000
|
|
06/11/2024
|
26.50p
|
27.00p
|
26.50p
|
27.00p
|
13,500
|
|
05/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
38
|
|
04/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
34
|
|
01/11/2024
|
26.50p
|
26.50p
|
26.20p
|
26.50p
|
20,000
|
|
31/10/2024
|
26.50p
|
27.00p
|
26.50p
|
26.50p
|
97
|
|
30/10/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
8
|
|
29/10/2024
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
151
|
|
28/10/2024
|
26.50p
|
26.54p
|
26.50p
|
26.50p
|
0
|
|
25/10/2024
|
26.50p
|
26.54p
|
26.50p
|
26.50p
|
0
|
|
24/10/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
5
|
|
23/10/2024
|
26.50p
|
26.85p
|
26.50p
|
26.50p
|
55,843
|
|
22/10/2024
|
26.50p
|
27.00p
|
26.05p
|
26.50p
|
50,341
|
|
21/10/2024
|
26.50p
|
26.54p
|
26.50p
|
26.50p
|
0
|
|
18/10/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
6,311
|
|
17/10/2024
|
27.00p
|
27.00p
|
26.00p
|
26.50p
|
7,000
|
|
16/10/2024
|
27.00p
|
27.00p
|
26.50p
|
26.50p
|
14,518
|
|
15/10/2024
|
27.00p
|
27.00p
|
26.00p
|
26.50p
|
11
|
|
14/10/2024
|
26.50p
|
27.00p
|
26.50p
|
26.50p
|
3,659
|
|
11/10/2024
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
7,794
|
|
10/10/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
60
|
|
09/10/2024
|
25.50p
|
27.00p
|
24.00p
|
26.50p
|
14,607
|
|
08/10/2024
|
25.50p
|
25.50p
|
24.40p
|
25.50p
|
5,000
|
|
07/10/2024
|
25.50p
|
27.00p
|
24.15p
|
25.50p
|
7
|
|
04/10/2024
|
25.50p
|
26.67p
|
25.50p
|
25.50p
|
6,756
|
|
03/10/2024
|
25.00p
|
27.00p
|
24.00p
|
25.50p
|
342
|
|
02/10/2024
|
25.50p
|
25.50p
|
24.00p
|
25.50p
|
1,488
|
|
01/10/2024
|
25.50p
|
27.00p
|
25.05p
|
25.50p
|
16,095
|
|
30/09/2024
|
25.50p
|
27.00p
|
25.05p
|
25.50p
|
38
|
|
27/09/2024
|
25.50p
|
26.70p
|
24.00p
|
24.00p
|
17,145
|
|
26/09/2024
|
25.50p
|
27.00p
|
24.00p
|
25.50p
|
203
|
|
25/09/2024
|
25.50p
|
26.08p
|
25.50p
|
25.50p
|
0
|
|
24/09/2024
|
25.50p
|
26.08p
|
25.50p
|
25.50p
|
0
|
|
23/09/2024
|
25.50p
|
25.50p
|
24.00p
|
25.50p
|
20
|
|
20/09/2024
|
25.50p
|
27.00p
|
24.00p
|
25.50p
|
7,534
|
|
19/09/2024
|
25.50p
|
27.00p
|
24.00p
|
25.50p
|
1,007
|
|
18/09/2024
|
24.50p
|
27.00p
|
24.50p
|
25.50p
|
15,761
|
|
17/09/2024
|
23.50p
|
25.00p
|
23.05p
|
24.50p
|
81
|
|
16/09/2024
|
23.50p
|
26.00p
|
23.50p
|
23.50p
|
19,238
|
|
13/09/2024
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
0
|
|
12/09/2024
|
23.50p
|
23.50p
|
23.00p
|
23.50p
|
0
|
|
11/09/2024
|
23.50p
|
23.50p
|
23.14p
|
23.50p
|
151
|
|
10/09/2024
|
23.50p
|
23.50p
|
22.00p
|
23.50p
|
190
|
|
09/09/2024
|
23.50p
|
23.50p
|
22.00p
|
23.50p
|
30
|
|
06/09/2024
|
23.50p
|
25.00p
|
22.00p
|
23.50p
|
358
|
|
05/09/2024
|
23.00p
|
25.00p
|
23.00p
|
23.50p
|
3,000
|
|
04/09/2024
|
23.00p
|
25.00p
|
23.00p
|
23.50p
|
3,013
|
|
03/09/2024
|
23.00p
|
23.50p
|
23.00p
|
23.50p
|
9,000
|
|
02/09/2024
|
23.00p
|
24.00p
|
23.00p
|
23.50p
|
0
|
|
30/08/2024
|
23.00p
|
24.00p
|
23.00p
|
23.50p
|
0
|
|
29/08/2024
|
23.00p
|
24.00p
|
23.00p
|
23.50p
|
0
|
|
28/08/2024
|
23.00p
|
25.00p
|
22.00p
|
23.50p
|
2,882
|
|
27/08/2024
|
23.00p
|
23.50p
|
22.00p
|
23.50p
|
51
|
|
26/08/2024
|
23.00p
|
24.75p
|
23.00p
|
23.50p
|
15,000
|
|
23/08/2024
|
23.00p
|
24.75p
|
23.00p
|
23.50p
|
15,000
|
|
22/08/2024
|
23.00p
|
24.75p
|
23.00p
|
23.50p
|
15,000
|
|
21/08/2024
|
23.00p
|
24.00p
|
23.00p
|
23.50p
|
0
|
|
20/08/2024
|
23.00p
|
24.97p
|
22.00p
|
23.50p
|
2,969
|
|
19/08/2024
|
23.00p
|
25.00p
|
22.00p
|
23.50p
|
22,237
|
|
16/08/2024
|
23.00p
|
23.50p
|
22.00p
|
23.50p
|
10
|
|
15/08/2024
|
23.00p
|
23.50p
|
22.00p
|
23.50p
|
800
|
|
14/08/2024
|
23.00p
|
25.00p
|
23.00p
|
23.50p
|
17,005
|
|
13/08/2024
|
23.00p
|
25.00p
|
22.00p
|
23.50p
|
13,313
|
|
12/08/2024
|
22.00p
|
24.90p
|
22.00p
|
23.50p
|
18,653
|
|
09/08/2024
|
22.00p
|
23.00p
|
21.00p
|
22.00p
|
16,669
|
|
08/08/2024
|
21.50p
|
23.00p
|
20.00p
|
22.00p
|
3,583
|
|
07/08/2024
|
21.50p
|
23.00p
|
20.00p
|
21.50p
|
37,033
|
|
06/08/2024
|
21.00p
|
23.00p
|
16.75p
|
21.50p
|
259,697
|
|
05/08/2024
|
31.50p
|
35.00p
|
29.20p
|
32.00p
|
51,497
|
|
02/08/2024
|
32.00p
|
33.00p
|
32.00p
|
32.50p
|
34,309
|
|
01/08/2024
|
31.50p
|
33.00p
|
31.50p
|
32.00p
|
5,016
|
|
31/07/2024
|
31.50p
|
32.85p
|
31.50p
|
31.50p
|
15,000
|
|
30/07/2024
|
31.50p
|
31.50p
|
30.90p
|
31.50p
|
0
|
|
29/07/2024
|
31.50p
|
32.85p
|
30.66p
|
31.50p
|
19,803
|
|
26/07/2024
|
31.00p
|
32.85p
|
31.00p
|
31.00p
|
8,929
|
|
25/07/2024
|
31.00p
|
32.00p
|
31.00p
|
31.00p
|
78
|
|
24/07/2024
|
31.00p
|
31.80p
|
31.00p
|
31.00p
|
19,500
|
|
23/07/2024
|
31.00p
|
31.49p
|
31.00p
|
31.00p
|
9,000
|
|
22/07/2024
|
31.00p
|
32.00p
|
30.00p
|
31.00p
|
59,922
|
|
19/07/2024
|
31.50p
|
31.50p
|
30.00p
|
31.00p
|
28,552
|
|
18/07/2024
|
30.00p
|
31.00p
|
30.00p
|
31.00p
|
70,500
|
|
17/07/2024
|
29.50p
|
30.00p
|
29.00p
|
30.00p
|
12,000
|
|
16/07/2024
|
30.50p
|
31.00p
|
29.00p
|
29.50p
|
100,286
|
|
15/07/2024
|
30.50p
|
30.65p
|
30.00p
|
30.50p
|
42,000
|
|
12/07/2024
|
30.50p
|
30.50p
|
30.10p
|
30.50p
|
2,000
|
|
11/07/2024
|
30.50p
|
30.90p
|
30.10p
|
30.50p
|
30,000
|
|
10/07/2024
|
30.50p
|
31.00p
|
30.00p
|
30.50p
|
19,039
|
|
09/07/2024
|
30.50p
|
30.50p
|
30.16p
|
30.50p
|
10,000
|
|
08/07/2024
|
30.00p
|
30.60p
|
30.00p
|
30.50p
|
49,635
|
|
05/07/2024
|
30.00p
|
30.50p
|
30.00p
|
30.50p
|
8
|
|
04/07/2024
|
30.00p
|
30.50p
|
30.00p
|
30.50p
|
33
|
|
03/07/2024
|
31.50p
|
31.65p
|
30.15p
|
30.50p
|
68,914
|
|
02/07/2024
|
30.50p
|
35.30p
|
30.15p
|
31.50p
|
161,870
|
|
01/07/2024
|
30.00p
|
32.00p
|
30.00p
|
30.50p
|
56,376
|
|
28/06/2024
|
31.00p
|
31.19p
|
29.34p
|
30.50p
|
74,592
|
|
27/06/2024
|
32.00p
|
32.00p
|
30.00p
|
31.00p
|
33,216
|
|
26/06/2024
|
31.50p
|
32.00p
|
29.80p
|
32.00p
|
106,464
|
|
25/06/2024
|
32.50p
|
40.00p
|
30.27p
|
31.00p
|
151,902
|
|
24/06/2024
|
28.00p
|
28.00p
|
26.00p
|
28.00p
|
1,374
|
|
21/06/2024
|
28.00p
|
28.15p
|
28.00p
|
28.00p
|
0
|
|
20/06/2024
|
28.00p
|
28.15p
|
28.00p
|
28.00p
|
0
|
|
19/06/2024
|
28.00p
|
30.00p
|
26.00p
|
28.00p
|
125
|
|
18/06/2024
|
28.00p
|
28.15p
|
28.00p
|
28.00p
|
0
|
|
17/06/2024
|
28.00p
|
28.00p
|
26.00p
|
28.00p
|
10,002
|
|
14/06/2024
|
28.00p
|
28.00p
|
27.23p
|
28.00p
|
791
|
|
13/06/2024
|
28.00p
|
28.00p
|
27.23p
|
28.00p
|
77
|
|
12/06/2024
|
28.00p
|
28.92p
|
26.00p
|
28.00p
|
7,953
|
|
11/06/2024
|
28.50p
|
30.00p
|
27.00p
|
27.00p
|
9,816
|
|
10/06/2024
|
28.50p
|
30.00p
|
28.50p
|
28.50p
|
3
|
|
07/06/2024
|
29.50p
|
32.00p
|
27.00p
|
28.50p
|
20,359
|
|
06/06/2024
|
29.50p
|
29.50p
|
27.00p
|
29.50p
|
2,789
|
|
05/06/2024
|
29.50p
|
32.00p
|
27.00p
|
29.50p
|
106
|
|
04/06/2024
|
29.50p
|
32.00p
|
27.00p
|
29.50p
|
4,163
|
|
03/06/2024
|
29.50p
|
32.00p
|
29.50p
|
29.50p
|
322
|
|
31/05/2024
|
29.50p
|
32.00p
|
27.00p
|
29.50p
|
5,242
|
|
30/05/2024
|
29.50p
|
29.50p
|
27.00p
|
29.50p
|
500
|
|
29/05/2024
|
30.50p
|
31.10p
|
29.00p
|
29.50p
|
40,064
|
|
28/05/2024
|
30.50p
|
30.50p
|
29.03p
|
29.50p
|
11,938
|
|
27/05/2024
|
30.50p
|
30.50p
|
28.88p
|
29.50p
|
98,733
|
|
24/05/2024
|
30.50p
|
30.50p
|
28.88p
|
29.50p
|
98,733
|
|
23/05/2024
|
31.50p
|
32.00p
|
30.00p
|
30.00p
|
52,591
|
|
22/05/2024
|
33.00p
|
33.00p
|
31.24p
|
31.50p
|
76,580
|
|
21/05/2024
|
30.00p
|
35.85p
|
29.00p
|
33.50p
|
179,954
|
|
20/05/2024
|
27.00p
|
30.80p
|
27.00p
|
30.00p
|
170,043
|
|
17/05/2024
|
28.00p
|
29.40p
|
24.55p
|
28.00p
|
402,740
|
|
16/05/2024
|
30.00p
|
30.40p
|
29.00p
|
30.00p
|
129,643
|
|
15/05/2024
|
30.00p
|
31.00p
|
29.00p
|
30.00p
|
6,140
|
|
14/05/2024
|
30.00p
|
31.00p
|
29.00p
|
30.00p
|
9,876
|
|
13/05/2024
|
30.00p
|
31.00p
|
30.00p
|
30.80p
|
43,679
|
|
10/05/2024
|
30.50p
|
32.00p
|
29.00p
|
30.40p
|
6,219
|