Shares Magazine
37.00p-1.50 (-3.90%)02 May 2025, 16:29
Orchard Funding Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 38.50p | 39.00p | 35.60p | 37.00p | 21,509 |
| May 1, 2025 | 36.50p | 38.00p | 35.00p | 38.50p | 11,632 |
| Apr 30, 2025 | 36.50p | 37.85p | 35.45p | 36.50p | 4,274 |
| Apr 28, 2025 | 36.50p | 37.85p | 37.85p | 36.50p | 118 |
| Apr 25, 2025 | 36.50p | 38.91p | 35.45p | 36.50p | 43,707 |
| Apr 24, 2025 | 36.50p | 38.00p | 38.00p | 38.00p | 107 |
| Apr 23, 2025 | 36.50p | 37.85p | 35.45p | 36.50p | 5,554 |
| Apr 22, 2025 | 36.50p | 38.00p | 34.40p | 36.50p | 41 |
| Apr 17, 2025 | 36.50p | 37.85p | 35.00p | 36.50p | 11,833 |
| Apr 16, 2025 | 36.50p | 35.45p | 34.40p | 36.50p | 1,939 |
| Apr 15, 2025 | 36.50p | 37.67p | 35.45p | 36.50p | 25,039 |
| Apr 14, 2025 | 36.50p | 37.85p | 37.25p | 36.50p | 10,274 |
| Apr 11, 2025 | 36.50p | 37.25p | 37.25p | 36.50p | 6,109 |
| Apr 9, 2025 | 36.50p | 35.00p | 35.00p | 36.50p | 586 |
| Apr 7, 2025 | 36.50p | 37.25p | 35.00p | 36.50p | 11,051 |
| Apr 4, 2025 | 36.50p | 37.85p | 35.15p | 36.50p | 9,201 |
| Apr 3, 2025 | 38.50p | 40.00p | 37.00p | 36.50p | 2,156 |
| Apr 2, 2025 | 41.50p | 43.00p | 37.45p | 38.50p | 121,182 |
| Apr 1, 2025 | 38.00p | 44.00p | 35.00p | 40.00p | 129,150 |
| Mar 31, 2025 | 28.50p | 38.00p | 27.40p | 38.00p | 312,062 |
| Mar 27, 2025 | 28.50p | 27.00p | 27.00p | 28.50p | 15,000 |
| Mar 21, 2025 | 28.00p | 30.00p | 27.00p | 28.50p | 441 |
| Mar 19, 2025 | 28.00p | 27.00p | 27.00p | 28.50p | 2 |
| Mar 18, 2025 | 28.50p | 26.40p | 26.40p | 28.50p | 11 |
| Mar 17, 2025 | 28.50p | 28.70p | 28.70p | 28.50p | 871 |
| Mar 14, 2025 | 28.50p | 28.74p | 28.74p | 28.50p | 9,032 |
| Mar 13, 2025 | 28.50p | 30.00p | 26.00p | 28.50p | 3,713 |
| Mar 10, 2025 | 28.50p | 27.16p | 27.16p | 28.50p | 6,000 |
| Mar 5, 2025 | 28.50p | 28.80p | 27.00p | 28.50p | 6,001 |
| Mar 3, 2025 | 28.50p | 27.33p | 27.33p | 28.50p | 20,204 |
| Feb 28, 2025 | 28.50p | 28.90p | 27.30p | 28.50p | 35,000 |
| Feb 26, 2025 | 28.50p | 27.39p | 26.40p | 28.50p | 695 |
| Feb 25, 2025 | 28.50p | 27.00p | 27.00p | 28.50p | 533 |
| Feb 24, 2025 | 29.00p | 30.00p | 27.00p | 28.50p | 12,045 |
| Feb 19, 2025 | 29.00p | 30.00p | 28.00p | 29.00p | 101 |
| Feb 18, 2025 | 29.00p | 29.50p | 29.50p | 29.00p | 2,557 |
| Feb 17, 2025 | 29.00p | 29.20p | 28.00p | 29.00p | 666 |
| Feb 11, 2025 | 29.00p | 29.20p | 28.00p | 29.00p | 5,225 |
| Feb 7, 2025 | 29.00p | 29.74p | 29.74p | 29.00p | 3,000 |
| Feb 6, 2025 | 29.50p | 31.00p | 29.11p | 29.50p | 3,484 |
| Feb 5, 2025 | 29.50p | 29.11p | 29.11p | 29.50p | 784 |
| Feb 3, 2025 | 30.00p | 29.35p | 28.00p | 29.50p | 6,658 |
| Jan 31, 2025 | 30.00p | 29.59p | 29.59p | 30.00p | 30,000 |
| Jan 29, 2025 | 30.00p | 31.00p | 30.60p | 30.00p | 12 |
| Jan 27, 2025 | 30.00p | 30.95p | 29.57p | 30.00p | 18,500 |
| Jan 24, 2025 | 30.00p | 31.00p | 29.00p | 30.00p | 17,492 |
| Jan 23, 2025 | 29.00p | 30.00p | 28.00p | 30.00p | 38,005 |
| Jan 20, 2025 | 29.00p | 29.74p | 29.74p | 29.00p | 4,000 |
| Jan 17, 2025 | 29.00p | 30.00p | 27.40p | 29.00p | 2,470 |
| Jan 15, 2025 | 29.00p | 29.90p | 29.90p | 29.00p | 334 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.