1. Share Prices

  2. Cordel Group PLC (CRDL)

7.00p+0.00 (+0.00%)16 May 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cordel Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 20256.75p7.00p6.87p7.00p44,857
May 15, 20256.63p7.00p6.25p7.00p49,669
May 14, 20256.63p6.88p6.88p6.63p29,217
May 13, 20256.25p7.00p6.25p6.63p765,006
May 12, 20256.25p6.50p6.16p6.20p381,654
May 9, 20256.25p6.12p6.12p6.25p32,649
May 8, 20255.88p6.38p5.75p6.25p535,089
May 7, 20255.75p6.00p5.61p5.88p150,635
May 6, 20255.75p6.00p5.50p5.75p29,962
May 2, 20255.75p6.00p5.60p5.75p58,200
May 1, 20255.75p6.10p6.10p5.75p5,000
Apr 30, 20255.75p6.00p5.92p5.75p118,525
Apr 29, 20255.50p6.00p5.50p5.75p87,451
Apr 28, 20255.50p5.22p5.22p5.50p6,500
Apr 25, 20255.50p5.75p5.20p5.50p107,123
Apr 24, 20255.50p5.16p5.16p5.50p1,496
Apr 23, 20255.50p5.20p5.16p5.20p183,376
Apr 22, 20255.88p6.25p5.05p5.50p365,355
Apr 16, 20256.00p6.25p5.50p5.88p128,924
Apr 15, 20256.00p5.75p5.75p6.00p2
Apr 14, 20256.00p6.05p6.05p6.00p33,000
Apr 11, 20256.00p6.09p5.75p6.00p225,790
Apr 10, 20256.00p6.25p6.02p6.00p23,083
Apr 9, 20256.13p6.25p5.75p6.00p53,841
Apr 8, 20255.47p6.20p5.53p6.20p193,222
Apr 7, 20256.75p7.00p5.20p5.75p711,539
Apr 4, 20257.00p6.56p6.50p6.75p101,057
Apr 3, 20257.25p7.50p6.50p7.00p137,364
Apr 2, 20257.25p7.50p7.00p7.25p376,784
Apr 1, 20257.25p7.50p7.00p7.25p681,610
Mar 31, 20257.25p7.25p7.08p7.25p803,820
Mar 28, 20257.25p7.50p7.00p7.25p722,609
Mar 27, 20257.25p7.44p7.08p7.25p179,466
Mar 26, 20257.25p7.08p7.08p7.25p162,450
Mar 25, 20257.25p7.50p7.44p7.25p14,091
Mar 24, 20257.38p7.74p7.01p7.25p966,231
Mar 21, 20257.38p7.75p7.00p7.38p80,823
Mar 20, 20257.38p7.11p7.03p7.38p3,742
Mar 19, 20257.38p7.50p7.25p7.38p104,258
Mar 18, 20257.75p8.00p7.11p7.38p772,680
Mar 17, 20257.75p7.90p7.60p7.75p134,632
Mar 14, 20257.75p7.85p7.50p7.75p71,302
Mar 13, 20257.75p7.85p7.55p7.75p86,834
Mar 12, 20257.75p7.74p7.50p7.75p453,395
Mar 11, 20257.75p7.90p7.50p7.75p1,688,477
Mar 10, 20257.75p8.00p7.78p7.75p165,212
Mar 7, 20257.75p7.91p7.91p7.75p60,000
Mar 6, 20257.75p8.25p7.50p7.95p355,448
Mar 5, 20257.75p7.98p7.54p7.90p122,298
Mar 4, 20257.75p7.85p7.51p7.75p9,681
12345
Showing 1 to 50 of 244

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
15 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC368.606.84
Premier Foods PLC212.005.74
Greggs PLC2,038.004.25
Burberry Group PLC1,004.504.01
C&C Group PLC154.203.91
Greencore Group PLC197.003.90

Fallers

CompanyPrice% Chg
Future PLC668.00-10.34
Workspace Group PLC425.00-6.39
Hochschild Mining PLC259.60-5.12
Ferrexpo PLC65.20-4.96
Anglo American PLC2,066.00-3.59
Mobico Group PLC27.72-3.01
Risers/fallers data from previous trading day.