Market data

Select a section

Orchard Funding Group

(ORCH)
Sector: Investment Banking and Brokerage Services
61.50p
-2.00p -3.15
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 63.50p 64.66p 60.00p 61.50p 49,623
14/08/2025 60.50p 65.00p 60.50p 63.50p 70,129
13/08/2025 60.50p 62.00p 59.11p 60.50p 35,916
12/08/2025 60.50p 62.00p 59.00p 60.50p 5,669
11/08/2025 60.50p 62.00p 59.00p 60.50p 2,748
08/08/2025 60.50p 61.75p 59.10p 60.50p 19,113
07/08/2025 60.50p 60.80p 59.00p 60.50p 5,931
06/08/2025 60.50p 60.80p 60.50p 60.50p 1,638
05/08/2025 61.00p 61.00p 58.10p 60.50p 36,000
04/08/2025 62.00p 63.00p 60.00p 61.00p 32,653
01/08/2025 62.00p 63.00p 60.25p 62.00p 41,077
31/07/2025 62.00p 64.00p 61.85p 62.00p 4
30/07/2025 61.00p 64.00p 61.00p 62.00p 10,773
29/07/2025 62.00p 63.99p 60.00p 61.00p 37,562
28/07/2025 62.00p 64.00p 60.00p 62.00p 6,571
25/07/2025 61.50p 64.00p 60.00p 62.00p 31,033
24/07/2025 61.50p 62.50p 60.00p 61.50p 14,173
23/07/2025 61.50p 61.50p 60.80p 61.50p 3,496
22/07/2025 61.50p 62.70p 60.42p 61.50p 41,857
21/07/2025 61.50p 63.00p 60.00p 61.50p 11,006
18/07/2025 60.00p 63.00p 60.00p 61.50p 10,774
17/07/2025 60.00p 60.90p 60.00p 60.00p 30,013
16/07/2025 56.00p 60.60p 54.00p 60.00p 79,781
15/07/2025 56.00p 58.00p 54.00p 56.00p 3,314
14/07/2025 56.50p 58.00p 54.00p 56.00p 9,353
11/07/2025 56.50p 58.00p 55.00p 56.50p 14,569
10/07/2025 57.50p 57.50p 55.00p 56.50p 40,178
09/07/2025 58.50p 58.50p 55.00p 57.50p 89,607
08/07/2025 58.50p 58.50p 58.44p 58.50p 10,229
07/07/2025 58.50p 59.13p 56.00p 58.50p 80,086
04/07/2025 63.00p 64.00p 57.50p 58.50p 104,238
03/07/2025 63.00p 65.00p 61.00p 63.00p 36,807
02/07/2025 62.50p 65.00p 61.40p 63.00p 93,391
01/07/2025 62.50p 64.69p 61.00p 62.50p 169,579
30/06/2025 62.50p 62.80p 61.00p 61.00p 21,560
27/06/2025 63.00p 64.30p 61.00p 62.50p 12,873
26/06/2025 67.00p 68.00p 61.08p 63.00p 70,758
25/06/2025 67.00p 69.00p 65.00p 67.00p 96,738
24/06/2025 67.00p 69.00p 65.00p 67.00p 37,190
23/06/2025 64.00p 69.00p 63.67p 67.00p 47,559
20/06/2025 57.50p 68.00p 57.50p 65.00p 392,340
19/06/2025 51.50p 53.00p 50.90p 51.50p 1,001
18/06/2025 48.00p 54.50p 48.00p 51.00p 73,072
17/06/2025 48.50p 51.00p 46.00p 48.00p 29,934
16/06/2025 49.00p 50.50p 46.00p 48.50p 22,194
13/06/2025 51.00p 51.34p 48.50p 48.50p 48,360
12/06/2025 50.50p 52.00p 49.00p 52.00p 61,533
11/06/2025 50.00p 52.00p 48.40p 51.00p 78,093
10/06/2025 50.50p 52.00p 49.11p 50.50p 52,127
09/06/2025 50.50p 51.70p 49.00p 50.50p 64,193
06/06/2025 51.00p 52.00p 49.80p 50.50p 104,063
05/06/2025 50.50p 52.00p 50.00p 51.00p 123,979
04/06/2025 50.50p 52.17p 46.00p 50.50p 108,062
03/06/2025 48.00p 50.00p 48.00p 49.50p 50,506
02/06/2025 46.00p 48.00p 44.00p 47.60p 55,023
30/05/2025 46.50p 48.00p 44.27p 46.00p 57,151
29/05/2025 46.00p 48.00p 46.00p 47.00p 32,412
28/05/2025 46.00p 47.99p 44.00p 46.00p 12,972
27/05/2025 44.00p 48.00p 44.00p 46.00p 117,102
26/05/2025 38.00p 44.00p 36.20p 44.00p 40,742
23/05/2025 38.00p 44.00p 36.20p 44.00p 40,742
22/05/2025 37.00p 39.00p 37.00p 38.00p 36,712
21/05/2025 37.00p 38.60p 37.00p 37.00p 2,581
20/05/2025 37.00p 38.60p 36.04p 37.00p 20,485
19/05/2025 37.50p 39.75p 35.00p 37.00p 42,753
16/05/2025 36.50p 38.80p 35.00p 37.50p 15,217
15/05/2025 36.50p 38.00p 35.00p 36.50p 30,817
14/05/2025 36.50p 38.00p 35.00p 36.50p 8,675
13/05/2025 36.50p 38.00p 36.50p 36.50p 11,045
12/05/2025 37.00p 39.00p 35.00p 36.50p 160,515
09/05/2025 37.00p 38.68p 37.00p 37.00p 3,868
08/05/2025 37.00p 37.00p 36.60p 37.00p 0
07/05/2025 37.00p 37.00p 36.60p 37.00p 0
06/05/2025 37.00p 39.00p 35.60p 37.00p 14,143
05/05/2025 38.50p 39.00p 35.60p 37.00p 21,510
02/05/2025 38.50p 39.00p 35.60p 37.00p 21,510
01/05/2025 36.50p 38.50p 35.00p 38.50p 11,632
30/04/2025 36.50p 37.85p 35.45p 36.50p 4,274
29/04/2025 36.50p 36.50p 35.90p 36.50p 0
28/04/2025 36.50p 37.85p 36.50p 36.50p 118
25/04/2025 36.50p 38.91p 35.45p 36.50p 43,707
24/04/2025 36.50p 38.00p 36.50p 38.00p 107
23/04/2025 36.50p 37.85p 35.45p 36.50p 5,554
22/04/2025 36.50p 38.00p 34.40p 36.50p 42
21/04/2025 36.50p 37.85p 35.00p 36.50p 11,833
18/04/2025 36.50p 37.85p 35.00p 36.50p 11,833
17/04/2025 36.50p 37.85p 35.00p 36.50p 11,833
16/04/2025 36.50p 36.50p 34.40p 36.50p 1,939
15/04/2025 36.50p 37.67p 35.45p 36.50p 25,039
14/04/2025 36.50p 37.85p 36.50p 36.50p 10,274
11/04/2025 36.50p 37.25p 36.50p 36.50p 6,109
10/04/2025 36.50p 36.50p 35.90p 36.50p 0
09/04/2025 36.50p 36.50p 35.00p 36.50p 586
08/04/2025 36.50p 36.50p 35.90p 36.50p 0
07/04/2025 36.50p 37.25p 35.00p 36.50p 11,051
04/04/2025 36.50p 37.85p 35.15p 36.50p 9,201
03/04/2025 38.50p 40.00p 36.50p 36.50p 2,157
02/04/2025 41.50p 43.00p 37.45p 38.50p 101,182
01/04/2025 38.00p 44.00p 35.00p 40.00p 104,154
31/03/2025 28.50p 38.00p 27.40p 38.00p 312,063
28/03/2025 28.50p 29.00p 28.50p 28.50p 0
27/03/2025 28.50p 28.50p 27.00p 28.50p 15,000
26/03/2025 28.50p 29.00p 28.50p 28.50p 0
25/03/2025 28.00p 29.00p 28.50p 28.50p 0
24/03/2025 28.00p 29.00p 28.00p 28.50p 0
21/03/2025 28.00p 30.00p 27.00p 28.50p 441
20/03/2025 28.50p 29.00p 28.50p 28.50p 0
19/03/2025 28.00p 28.50p 27.00p 28.50p 2
18/03/2025 28.50p 28.50p 26.40p 28.50p 11
17/03/2025 28.50p 28.70p 28.50p 28.50p 871
14/03/2025 28.50p 28.74p 28.50p 28.50p 9,032
13/03/2025 28.50p 30.00p 26.00p 28.50p 3,714
12/03/2025 28.50p 29.00p 28.50p 28.50p 0
11/03/2025 28.50p 29.00p 28.50p 28.50p 0
10/03/2025 28.50p 28.50p 27.17p 28.50p 6,000
07/03/2025 28.50p 29.00p 28.50p 28.50p 0
06/03/2025 28.50p 29.00p 28.50p 28.50p 0
05/03/2025 28.50p 28.80p 27.00p 28.50p 6,001
04/03/2025 28.50p 29.00p 28.50p 28.50p 0
28/02/2025 28.50p 28.90p 27.30p 28.50p 35,000
27/02/2025 28.50p 29.00p 28.50p 28.50p 0
26/02/2025 28.50p 28.50p 26.40p 28.50p 695
25/02/2025 28.50p 28.50p 27.00p 28.50p 533
24/02/2025 29.00p 30.00p 27.00p 28.50p 12,045
21/02/2025 29.00p 29.33p 29.00p 29.00p 0
20/02/2025 29.00p 29.33p 29.00p 29.00p 0
19/02/2025 29.00p 30.00p 28.00p 29.00p 101
18/02/2025 29.00p 29.50p 29.00p 29.00p 2,557
17/02/2025 29.00p 29.20p 28.00p 29.00p 666

Market data

Select a section