LSE - Delayed Quote GBp

Orchard Funding Group plc (ORCH.L)

Compare
29.00
0.00
(0.00%)
At close: January 20 at 10:39:31 AM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202529.0029.0029.0029.0029.00-
Jan 20, 202529.0029.7429.7429.0029.004,000
Jan 17, 202529.0030.0027.4029.0029.002,470
Jan 16, 202529.0029.0029.0029.0029.00-
Jan 15, 202529.0029.9029.9029.0029.00334
Jan 14, 202529.0028.5028.5029.0029.0030
Jan 13, 202529.0029.0029.0029.0029.00-
Jan 10, 202529.0029.0029.0029.0029.00-
Jan 9, 202529.0029.4029.4029.0029.001,020
Jan 8, 202529.0029.0029.0029.0029.00-
Jan 7, 202529.0029.0029.0029.0029.00-
Jan 6, 202529.5030.0028.0629.0029.0043,983
Jan 3, 202529.5029.9529.9529.5029.506,657
Jan 2, 202528.0029.0029.0029.5029.5022,252
Dec 31, 202428.0029.0029.0028.0028.0010
Dec 30, 202428.0028.5027.0028.0028.002,411
Dec 27, 202428.0028.0028.0028.0028.00-
Dec 24, 202427.5027.5027.5027.5027.50-
Dec 23, 202427.5026.0026.0027.5027.5010
Dec 20, 202427.5029.0026.0027.5027.501,296
Dec 19, 202427.0028.0027.7827.5027.505,005
Dec 18, 202427.0027.0027.0027.0027.00-
Dec 17, 202427.5028.0026.0027.0027.005,394
Dec 16, 202426.5028.0025.0027.5027.5072,128
Dec 13, 202426.0027.0026.0026.5026.5051,040
Dec 12, 202426.0026.8526.8526.0026.0025,030
Dec 11, 202425.5026.9025.4026.0026.0073,950
Dec 10, 202421.5026.0022.5525.5025.50271,007
Dec 9, 202421.5022.5522.5521.5021.501,201
Dec 6, 202422.0020.0020.0021.5021.502,139
Dec 5, 202421.5021.6021.6021.5021.50695
Dec 4, 202422.0023.0023.0021.5021.508
Dec 3, 202422.0024.0020.0021.5021.5035,047
Dec 2, 202425.0025.0021.2522.0022.0086,652
Nov 29, 202425.0023.1323.1325.0025.0025,000
Nov 28, 202425.0025.7825.7825.0025.005,000
Nov 27, 202425.0025.7823.6025.0025.002,008
Nov 26, 202425.0024.2224.2225.0025.00422
Nov 25, 202425.5027.0024.0025.0025.0070,360
Nov 22, 202425.5026.8026.8025.5025.505,000
Nov 21, 202425.5027.0024.0025.5025.5031
Nov 20, 202425.5027.0027.0025.5025.503
Nov 19, 202425.5025.5025.5025.5025.50-
Nov 18, 202425.5024.3924.3925.5025.501,110
Nov 15, 202425.5025.5025.5025.5025.50-
Nov 14, 202425.5027.0027.0025.5025.5016,351
Nov 13, 202427.0027.0026.0027.0027.0041,126
Nov 12, 202427.0028.0028.0027.0027.005
Nov 11, 202427.0027.0027.0027.0027.00-
Nov 8, 202427.0028.0028.0027.0027.002,000
Nov 7, 202427.0026.6026.6027.0027.008,000
Nov 6, 202426.5027.0026.6027.0027.0013,500
Nov 5, 202426.5026.0026.0026.5026.5038
Nov 4, 202426.5026.0026.0026.5026.5034
Nov 1, 202426.5026.2026.2026.5026.5020,000
Oct 31, 202426.5027.0027.0026.5026.5097
Oct 30, 202426.5026.0026.0026.5026.508
Oct 29, 202426.5027.0026.0026.5026.50151
Oct 28, 202426.5026.5026.5026.5026.50-
Oct 25, 202426.5026.5026.5026.5026.50-
Oct 24, 202426.5026.0026.0026.5026.505
Oct 23, 202426.5026.8526.8526.5026.5055,843
Oct 22, 202426.5027.0026.0526.5026.5050,341
Oct 21, 202426.5026.5026.5026.5026.50-
Oct 18, 202426.5026.3526.0026.5026.506,311
Oct 17, 202427.0026.0026.0026.5026.507,000
Oct 16, 202427.0027.0026.5826.5026.5014,518
Oct 15, 202427.0026.0026.0026.5026.5011
Oct 14, 202426.5027.0027.0026.5026.503,659
Oct 11, 202426.5027.0026.0026.5026.507,794
Oct 10, 202426.5026.0026.0026.5026.5060
Oct 9, 202425.5027.0024.0026.5026.5014,607
Oct 8, 202425.5024.4024.4025.5025.505,000
Oct 7, 202425.5027.0024.1525.5025.507
Oct 4, 202425.5026.6726.6725.5025.506,756
Oct 3, 202425.0027.0024.0025.5025.50342
Oct 2, 202425.5024.0024.0025.5025.501,488
Oct 1, 202425.5027.0025.0525.5025.5016,095
Sep 30, 202425.5027.0025.0525.5025.5038
Sep 27, 202425.5026.7024.0024.0024.0017,145
Sep 26, 202425.5027.0024.0025.5025.50203
Sep 25, 202425.5025.5025.5025.5025.50-
Sep 24, 202425.5025.5025.5025.5025.50-
Sep 23, 202425.5024.0024.0025.5025.5020
Sep 20, 202425.5027.0024.0025.5025.507,534
Sep 19, 202425.5027.0024.0025.5025.501,007
Sep 18, 202424.5027.0027.0025.5025.5015,761
Sep 17, 202423.5025.0023.0524.5024.5081
Sep 16, 202423.5026.0025.0023.5023.5019,238
Sep 13, 202423.5023.5023.5023.5023.50-
Sep 12, 202423.5023.5023.5023.5023.50-
Sep 11, 202423.5023.1423.1423.5023.50151
Sep 10, 202423.5023.1422.0023.5023.50190
Sep 9, 202423.5022.0022.0023.5023.5030
Sep 6, 202423.5025.0022.0023.5023.50358
Sep 5, 202423.0025.0025.0023.5023.503,000
Sep 4, 202423.0025.0025.0023.5023.503,013
Sep 3, 202423.0023.1423.1423.5023.509,000
Sep 2, 202423.5023.5023.5023.5023.50-
Aug 30, 202423.5023.5023.5023.5023.50-
Aug 29, 202423.5023.5023.5023.5023.50-
Aug 28, 202423.0025.0022.0023.5023.502,882
Aug 27, 202423.0022.0022.0023.5023.5051
Aug 23, 202423.0022.9022.9023.5023.502,000
Aug 22, 202423.0024.7524.7523.5023.5015,000
Aug 21, 202423.5023.5023.5023.5023.50-
Aug 20, 202423.0024.9722.0023.5023.502,969
Aug 19, 202423.0025.0022.0023.5023.5022,237
Aug 16, 202423.0022.0022.0023.5023.5010
Aug 15, 202423.0022.0022.0023.5023.50800
Aug 14, 202423.0025.0023.1023.5023.5017,005
Aug 13, 202423.0025.0022.0023.5023.5013,313
Aug 12, 202422.0024.9023.0023.5023.5018,653
Aug 9, 202422.0023.0021.0022.0022.0016,669
Aug 8, 202421.5023.0020.0022.0022.003,583
Aug 7, 202421.5023.0020.0021.5021.5037,033
Aug 6, 202421.0023.0016.7521.5021.50259,697
Aug 5, 202431.5035.0029.2032.0032.0051,497
Aug 2, 202432.0033.0032.0032.5032.5034,309
Aug 1, 202431.5033.0032.8532.0032.005,016
Jul 31, 202431.5032.8532.8531.5031.5015,000
Jul 30, 202431.5031.5031.5031.5031.50-
Jul 29, 202431.5032.8530.6631.5031.5019,803
Jul 26, 202431.0032.8532.8531.5031.508,929
Jul 25, 202431.0032.0032.0031.0031.0078
Jul 24, 202431.0031.8031.0031.0031.0019,500
Jul 23, 202431.0031.4931.4931.0031.009,000
Jul 22, 202431.0032.0030.0031.0031.0059,922
Jul 19, 202431.5030.2630.0031.0031.0028,552
Jul 18, 202430.0031.0030.3731.0031.0070,500
Jul 17, 202429.5029.9029.0030.0030.0012,000
Jul 16, 202430.5031.0029.0029.5029.50150,286
Jul 15, 202430.5030.6530.0030.5030.5042,000
Jul 12, 202430.5030.1030.1030.5030.502,000
Jul 11, 202430.5030.9030.1030.5030.5030,000
Jul 10, 202430.5031.0030.0030.5030.5019,039
Jul 9, 202430.5030.1630.1630.5030.5010,000
Jul 8, 202430.0030.6030.0030.5030.5049,635
Jul 5, 202430.0030.0030.0030.5030.508
Jul 4, 202430.0030.0030.0030.5030.5033
Jul 3, 202431.5031.6530.1530.5030.5068,914
Jul 2, 202430.5035.3030.1531.5031.50161,870
Jul 1, 202430.0032.0031.1930.5030.5056,376
Jun 28, 202431.0031.1929.3330.5030.5074,592
Jun 27, 202432.0032.0030.0031.0031.0033,216
Jun 26, 202431.5032.0029.8032.0032.00106,464
Jun 25, 202432.5040.0030.2631.0031.00151,902
Jun 24, 202428.0027.2326.0028.0028.001,374
Jun 21, 202428.0028.0028.0028.0028.00-
Jun 20, 202428.0028.0028.0028.0028.00-
Jun 19, 202428.0030.0026.0028.0028.00125
Jun 18, 202428.0028.0028.0028.0028.00-
Jun 17, 202428.0028.0026.0028.0028.0010,002
Jun 14, 202428.0027.2327.2328.0028.00791
Jun 13, 202428.0027.2327.2328.0028.0077
Jun 12, 202428.0028.9226.0028.0028.007,953
Jun 11, 202428.5030.0027.0027.0027.009,816
Jun 10, 202428.5030.0030.0028.5028.503
Jun 7, 202429.5032.0027.0028.5028.5020,359
Jun 6, 202429.5028.3027.0029.5029.502,789
Jun 5, 202429.5032.0027.0029.5029.50106
Jun 4, 202429.5032.0027.0029.5029.504,163
Jun 3, 202429.5032.0030.8029.5029.50322
May 31, 202429.5032.0027.0029.5029.505,242
May 30, 202429.5029.0027.0029.5029.50500
May 29, 202430.5031.1029.0029.5029.5040,064
May 28, 202430.5030.0029.0329.5029.5011,938
May 24, 202430.5030.0028.8829.5029.5098,733
May 23, 202431.5032.0030.0030.0030.0052,591
May 22, 202433.0032.3631.2431.5031.5076,580
May 21, 202430.0035.8529.0033.5033.50179,954
May 20, 202427.0030.8027.0030.0030.00170,043
May 17, 202428.0029.4024.5528.0028.00402,740
May 16, 202430.0030.4029.0030.0030.00129,643
May 15, 202430.0031.0029.0030.0030.006,140
May 14, 202430.0031.0029.0030.0030.009,876
May 13, 202430.0031.0030.4030.8030.8043,679
May 10, 202430.5032.0029.0030.4030.406,219
May 9, 202430.5032.0029.0030.5030.5018,325
May 8, 202431.0030.0030.0031.0031.0015,000
May 7, 202430.5032.0030.0031.0031.0063,636
May 3, 202429.5031.0029.0029.4029.4055,806
May 2, 202429.5029.5029.5029.5029.50-
May 1, 202429.5030.0030.0029.5029.505,069
Apr 30, 202429.0030.0028.0029.5029.5010,317
Apr 29, 202429.0030.0028.0029.4029.4018,515
Apr 26, 202429.0029.0029.0029.0029.00-
Apr 25, 202429.0030.0030.0030.0030.005,000
Apr 24, 202429.0028.0028.0029.0029.0015
Apr 23, 202429.5031.0028.0029.0029.0037,378
Apr 22, 202429.0031.4028.0030.0030.0097,437
Apr 19, 202428.5030.0028.0029.6029.60212,912
Apr 18, 202428.5031.0027.0028.5028.50255,780
Apr 17, 202426.5030.0026.2230.0030.00193,937
Apr 16, 202425.0028.0024.0027.0027.00107,305
Apr 15, 202422.5027.0021.0026.0026.00205,611
Apr 12, 202422.5024.0021.0022.5022.5057,587
Apr 11, 202421.0023.6720.8822.5022.5051,275
Apr 10, 202421.0021.9020.3321.0021.00193,259
Apr 9, 202416.0024.0016.0021.4021.40716,909
Apr 8, 202416.0017.0016.0016.0016.00546
Apr 5, 202416.0016.0016.0016.0016.00-
Apr 4, 202416.0016.9416.0016.0016.0011,656
Apr 3, 202416.0016.0016.0016.0016.0084,499
Apr 2, 202415.0016.0014.0016.0016.00144,379
Mar 28, 202416.5016.0015.0015.5015.5073,795
Mar 27, 202416.5017.0016.0016.0016.0090,614
Mar 26, 202416.5017.0016.0016.5016.5010,002
Mar 25, 202416.5017.0016.0016.5016.5078,829
Mar 22, 202417.0018.0016.0016.2016.20531,043
Mar 21, 202417.0018.0016.0017.4017.4057,350
Mar 20, 202416.7518.0017.1317.0017.00156,831
Mar 19, 202417.0016.0016.0016.7516.7523
Mar 18, 202416.5017.5016.0016.7516.75142,424
Mar 15, 202416.5016.1716.1716.5016.505,000
Mar 14, 202416.5017.0017.0016.5016.509,000
Mar 13, 202417.0018.0016.0017.0017.00279,262
Mar 12, 202417.0018.0016.3817.0017.00195,006
Mar 11, 202417.0018.6016.5518.6018.6048,035
Mar 8, 202416.5018.0016.0017.0017.0058,931
Mar 7, 202416.5018.0016.0016.1016.10118,942
Mar 6, 202416.5017.0015.0016.5016.50154,622
Mar 5, 202415.5017.0015.0016.6016.6073,100
Mar 4, 202415.5017.1815.0615.5015.5086,938
Mar 1, 202418.5020.0015.0716.2016.201,136,899
Feb 29, 202424.5024.8423.8024.5024.50505
Feb 28, 202425.0026.0024.0024.5024.5016,582
Feb 27, 202425.0024.7524.7025.0025.0031,856
Feb 26, 202425.5026.0024.0025.0025.00597
Feb 23, 202425.0026.9925.0625.5025.5066,027
Feb 22, 202427.0028.0024.0025.0025.0043,677
Feb 21, 202421.5028.0023.0027.0027.00264,331
Feb 20, 202421.5022.4520.6621.5021.5025,449
Feb 19, 202423.0022.8022.0722.8022.8065,799
Feb 16, 202422.5023.0022.0023.0023.0035,805
Feb 15, 202422.5022.5022.5022.5022.50-
Feb 14, 202422.5022.8722.8722.5022.502,186
Feb 13, 202423.0023.1422.0022.5022.5052,507
Feb 12, 202423.0023.1523.0023.0023.0021,790
Feb 9, 202423.0023.2422.0023.0023.0014,197
Feb 8, 202423.0024.0024.0023.0023.0055
Feb 7, 202423.0024.0022.0023.0023.0024,328
Feb 6, 202423.0024.4022.0023.0023.0037,035
Feb 5, 202423.0024.0022.3024.0024.0054,612
Feb 2, 202428.0026.0021.5523.0023.00500,780
Feb 1, 202433.0034.0032.0033.0033.0075,498
Jan 31, 202432.5034.0031.6434.0034.0021,034
Jan 30, 202432.5034.0032.5134.0034.0028,568
Jan 29, 202432.5034.0032.4432.5032.504,155
Jan 26, 202432.5034.0032.3632.5032.506,513
Jan 25, 202432.5034.0032.2832.5032.501,361
Jan 24, 202432.5032.5032.5032.5032.50-
Jan 23, 202432.5034.0033.1732.5032.504,569
Jan 22, 202432.5033.9031.0032.5032.50140,468

Related Tickers

AMGO.L Amigo Holdings PLC
0.4500
0.00%
 
IPF.L International Personal Finance plc
128.00
-0.78%
 
VANQ.L Vanquis Banking Group plc
51.60
+7.84%
 
WU The Western Union Company
10.40
-0.29%
 
SEZL Sezzle Inc.
229.76
+2.12%
 
V Visa Inc.
323.63
+1.25%
 
SOFI SoFi Technologies, Inc.
17.90
+8.48%