3.75p+0.00 (+0.00%)29 Feb 2024, 14:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cordel Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 29, 20243.75p3.94p3.88p3.75p10,126
Feb 27, 20243.90p4.00p3.50p3.75p390,050
Feb 26, 20244.15p4.05p3.60p3.90p80,010
Feb 23, 20244.35p4.20p4.00p4.15p66,584
Feb 21, 20244.50p4.26p4.26p4.35p8,298
Feb 20, 20244.50p4.20p4.20p4.50p20
Feb 19, 20244.50p4.70p4.50p4.50p40,182
Feb 16, 20244.50p4.26p4.25p4.50p15,849
Feb 15, 20244.50p4.74p4.20p4.50p46,576
Feb 14, 20244.40p4.80p4.20p4.50p44,463
Feb 13, 20244.10p4.30p4.30p4.10p2,392
Feb 12, 20244.10p3.74p3.70p4.10p133,334
Feb 9, 20244.25p4.25p4.00p4.10p101,646
Feb 8, 20244.25p4.03p4.03p4.25p16,720
Feb 7, 20244.25p4.34p4.00p4.25p102,338
Feb 6, 20244.35p4.50p4.00p4.25p398,338
Feb 2, 20244.35p4.20p4.20p4.35p15,053
Jan 31, 20244.45p4.47p4.20p4.35p77,405
Jan 30, 20244.60p5.00p4.20p4.45p66,331
Jan 29, 20244.60p4.70p4.21p4.60p766
Jan 26, 20244.60p4.46p4.21p4.60p24,185
Jan 25, 20244.60p4.46p4.21p4.60p5,689
Jan 24, 20244.50p5.00p4.20p4.60p4,513
Jan 23, 20244.60p4.36p4.36p4.60p61,000
Jan 22, 20245.20p5.00p4.30p4.60p186,703
Jan 18, 20245.20p5.50p4.92p5.20p2,700
Jan 17, 20245.20p4.90p4.90p5.20p15,000
Jan 16, 20245.20p4.92p4.92p5.20p17,136
Jan 15, 20245.20p4.92p4.92p5.20p4,828
Jan 12, 20245.20p5.14p4.90p5.20p127,821
Jan 10, 20245.20p5.19p5.19p5.20p25,000
Jan 8, 20245.20p4.91p4.91p5.20p2,440
Jan 5, 20245.20p4.91p4.91p5.20p50,000
Jan 4, 20245.20p5.50p4.95p5.20p29,781
Jan 3, 20245.20p5.50p4.90p5.20p2,568
Jan 2, 20245.20p5.01p5.01p5.20p2,957
Dec 29, 20235.20p5.33p5.33p5.20p30,000
Dec 28, 20235.20p5.50p4.91p5.20p23,962
Dec 27, 20235.20p4.94p4.94p5.20p250
Dec 22, 20235.20p4.96p4.96p5.20p10,000
Dec 21, 20235.20p4.90p4.90p5.20p100
Dec 20, 20235.20p4.96p4.96p5.20p2,000
Dec 19, 20235.20p4.96p4.94p5.20p109,792
Dec 18, 20235.05p5.34p4.80p5.20p154,442
Dec 15, 20235.05p5.30p5.30p5.05p1,886
Dec 14, 20235.05p5.30p4.80p5.05p1,471
Dec 13, 20235.05p5.27p4.82p5.05p5,055
Dec 12, 20235.05p5.14p5.14p5.05p7,197
Dec 11, 20235.15p4.84p4.80p5.05p10,610
Dec 7, 20235.15p5.36p4.80p5.15p37,603
Showing 1 to 50 of 207