Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cora Gold Limited Ord Npv Di Historic Prices

 
     
Date Open High Low Close Volume
Oct 21, 2020 9.20 9.20 8.5501 9.20 237,643
Oct 20, 2020 9.065 9.50 9.00 9.25 353,074
Oct 19, 2020 9.495 9.65 9.065 9.375 131,892
Oct 16, 2020 9.0001 9.60 8.90 9.25 182,669
Oct 15, 2020 10.02 10.02 8.85 9.25 625,006
Oct 14, 2020 10.00 10.0999 9.50 9.90 73,761
Oct 13, 2020 10.25 10.50 10.00 10.40 82,308
Oct 12, 2020 10.00 10.80 9.50 10.50 735,825
Oct 9, 2020 9.46 10.00 9.00 9.65 274,861
Oct 8, 2020 9.37 9.825 9.00 9.30 353,412
Oct 7, 2020 9.90 10.00 9.475 9.65 327,893
Oct 6, 2020 8.575 9.50 8.575 9.50 533,099
Oct 5, 2020 8.9999 9.00 8.5001 8.85 277,122
Oct 2, 2020 9.0799 9.0799 8.63 9.00 48,599
Oct 1, 2020 8.70 9.125 8.63 9.00 252,299
Sep 30, 2020 8.70 9.15 8.70 9.00 132,555
Sep 29, 2020 9.40 9.50 8.655 9.50 936,021
Sep 28, 2020 9.35 9.50 9.00 9.50 116,901
Sep 25, 2020 9.00 9.25 9.00 9.25 36,059
Sep 24, 2020 9.55 9.75 9.00 9.50 432,508
Sep 23, 2020 9.00 9.50 8.80 9.15 501,918
Sep 22, 2020 9.00 9.50 8.80 9.20 408,684
Sep 21, 2020 9.375 9.375 8.75 9.25 384,656
Sep 18, 2020 9.725 9.725 8.95 8.95 438,289
Sep 17, 2020 9.74 9.74 9.00 9.00 412,189
Sep 16, 2020 9.74 9.75 9.00 9.50 311,554
Sep 15, 2020 9.25 9.75 9.25 9.50 452,266
Sep 14, 2020 9.79 10.00 9.00 9.50 395,814
Sep 11, 2020 9.25 9.79 8.95 8.95 659,714
Sep 10, 2020 9.50 9.50 9.00 9.25 720,221
Sep 9, 2020 9.50 9.50 9.15 9.25 164,419
Sep 8, 2020 9.50 9.50 8.50 9.00 188,672
Sep 7, 2020 9.00 9.50 8.50 9.00 788,603
Sep 4, 2020 9.50 9.72 9.0001 9.50 97,095
Sep 3, 2020 9.6375 9.75 9.50 10.00 246,116
Sep 2, 2020 9.825 9.825 9.5825 10.00 44,383
Sep 1, 2020 9.125 10.00 9.125 10.00 1,632,567
Aug 31, 2020 9.55 0.00 0.00 9.40 0
Aug 28, 2020 9.55 9.725 9.06 9.40 321,886
Aug 27, 2020 10.15 10.15 9.78 9.65 251,951
Aug 26, 2020 9.80 10.40 9.80 10.20 1,409,290
Aug 25, 2020 9.99 9.99 9.55 9.75 980,891
Aug 24, 2020 9.875 10.00 9.875 10.00 110,801
Aug 21, 2020 9.93 10.00 9.727 9.75 438,643
Aug 20, 2020 10.125 10.125 9.65 9.65 869,685
Aug 19, 2020 11.10 11.10 9.40 10.20 2,277,222
Aug 18, 2020 11.40 11.7999 10.80 11.25 730,362
Aug 17, 2020 10.80 11.49 10.65 11.00 1,093,500
Aug 14, 2020 11.50 11.50 10.80 11.00 379,448
Aug 13, 2020 11.70 12.00 11.5251 11.75 557,624
Showing 1 to 50 of 261