Orchard Funding Group

(ORCH)
Sector: Investment Banking and Brokerage Services
25.14p
-0.36p -1.40
Last updated: 11:33:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 25.50p 26.80p 25.50p 25.50p 5,000
21/11/2024 25.50p 27.00p 24.00p 25.50p 31
20/11/2024 25.50p 27.00p 25.50p 25.50p 3
19/11/2024 25.50p 25.62p 25.50p 25.50p 0
18/11/2024 25.50p 25.50p 24.39p 25.50p 1,110
15/11/2024 25.50p 25.50p 25.00p 25.50p 0
14/11/2024 25.50p 27.00p 25.50p 25.50p 16,351
13/11/2024 27.00p 27.00p 26.00p 27.00p 41,126
12/11/2024 27.00p 28.00p 27.00p 27.00p 5
11/11/2024 27.00p 27.54p 27.00p 27.00p 0
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