Shares Magazine
4.50p+0.00 (+0.00%)08 May 2024, 13:29
Cordel Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 7, 2024 | 4.50p | 4.67p | 4.20p | 4.50p | 1,063,838 |
| May 3, 2024 | 4.60p | 4.80p | 4.67p | 4.50p | 62 |
| May 2, 2024 | 4.50p | 4.80p | 4.20p | 4.50p | 945 |
| May 1, 2024 | 4.50p | 4.80p | 4.20p | 4.50p | 136,996 |
| Apr 29, 2024 | 4.50p | 4.80p | 4.27p | 4.50p | 117,741 |
| Apr 26, 2024 | 4.75p | 5.05p | 4.23p | 4.50p | 110,122 |
| Apr 25, 2024 | 4.00p | 5.00p | 3.90p | 4.75p | 1,687,153 |
| Apr 24, 2024 | 3.80p | 3.63p | 3.63p | 3.80p | 750 |
| Apr 19, 2024 | 3.95p | 3.93p | 3.93p | 3.80p | 2 |
| Apr 18, 2024 | 3.80p | 3.63p | 3.63p | 3.80p | 13,944 |
| Apr 17, 2024 | 4.05p | 3.85p | 3.80p | 3.80p | 20,259 |
| Apr 16, 2024 | 3.95p | 4.30p | 3.80p | 4.05p | 2,163 |
| Apr 15, 2024 | 4.05p | 3.85p | 3.80p | 4.05p | 7,774 |
| Apr 12, 2024 | 4.05p | 3.85p | 3.80p | 4.05p | 1,932 |
| Apr 10, 2024 | 4.05p | 3.80p | 3.80p | 4.05p | 32,958 |
| Apr 9, 2024 | 4.05p | 4.12p | 3.80p | 4.05p | 64,919 |
| Apr 5, 2024 | 4.05p | 4.27p | 4.12p | 4.05p | 58,543 |
| Apr 4, 2024 | 3.55p | 3.98p | 3.62p | 4.05p | 583,974 |
| Apr 3, 2024 | 3.55p | 3.88p | 3.30p | 3.55p | 23,335,087 |
| Apr 2, 2024 | 3.55p | 3.60p | 3.30p | 3.55p | 790,312 |
| Mar 28, 2024 | 3.50p | 3.70p | 3.10p | 3.50p | 152,966 |
| Mar 27, 2024 | 3.35p | 3.70p | 3.20p | 3.50p | 20,064 |
| Mar 26, 2024 | 3.40p | 3.70p | 3.16p | 3.16p | 30,670 |
| Mar 25, 2024 | 3.65p | 3.80p | 3.40p | 3.65p | 50,073 |
| Mar 21, 2024 | 3.65p | 3.64p | 3.64p | 3.65p | 5,214 |
| Mar 20, 2024 | 3.75p | 3.60p | 3.60p | 3.65p | 60,000 |
| Mar 19, 2024 | 3.65p | 3.52p | 3.52p | 3.65p | 2,379 |
| Mar 18, 2024 | 3.65p | 3.51p | 3.50p | 3.65p | 43,961 |
| Mar 15, 2024 | 3.65p | 3.65p | 3.65p | 3.65p | 8,700 |
| Mar 14, 2024 | 3.90p | 3.98p | 3.50p | 3.65p | 237,197 |
| Mar 13, 2024 | 3.90p | 3.80p | 3.80p | 3.90p | 26,001 |
| Mar 12, 2024 | 4.00p | 3.80p | 3.60p | 3.90p | 45,426 |
| Mar 11, 2024 | 4.00p | 3.75p | 3.70p | 4.00p | 13,397 |
| Mar 8, 2024 | 4.00p | 3.75p | 3.75p | 4.00p | 50,000 |
| Mar 7, 2024 | 4.00p | 3.75p | 3.71p | 4.00p | 46,337 |
| Mar 6, 2024 | 3.75p | 3.92p | 3.70p | 4.00p | 100,052 |
| Mar 5, 2024 | 3.75p | 3.50p | 3.50p | 3.75p | 160 |
| Mar 4, 2024 | 3.75p | 3.65p | 3.65p | 3.75p | 21,276 |
| Mar 1, 2024 | 3.75p | 3.92p | 3.92p | 3.75p | 4,062 |
| Feb 29, 2024 | 3.75p | 3.94p | 3.88p | 3.75p | 10,126 |
| Feb 27, 2024 | 3.90p | 4.00p | 3.50p | 3.75p | 390,050 |
| Feb 26, 2024 | 4.15p | 4.05p | 3.60p | 3.90p | 80,010 |
| Feb 23, 2024 | 4.35p | 4.20p | 4.00p | 4.15p | 66,584 |
| Feb 21, 2024 | 4.50p | 4.26p | 4.26p | 4.35p | 8,298 |
| Feb 20, 2024 | 4.50p | 4.20p | 4.20p | 4.50p | 20 |
| Feb 19, 2024 | 4.50p | 4.70p | 4.50p | 4.50p | 40,182 |
| Feb 16, 2024 | 4.50p | 4.26p | 4.25p | 4.50p | 15,849 |
| Feb 15, 2024 | 4.50p | 4.74p | 4.20p | 4.50p | 46,576 |
| Feb 14, 2024 | 4.40p | 4.80p | 4.20p | 4.50p | 44,463 |
| Feb 13, 2024 | 4.10p | 4.30p | 4.30p | 4.10p | 2,392 |
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 |
|---|---|---|
| Wood Group (John) PLC | 192.90 | 16.91 |
| Wizz Air Holdings PLC | 2,192.00 | 5.28 |
| Osb Group PLC | 451.60 | 5.27 |
| Close Brothers Group PLC | 494.80 | 4.96 |
| W.A.G Payment Solutions PLC | 69.00 | 4.55 |
| Wetherspoon ( J.D.) PLC | 759.00 | 4.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tritax Eurobox PLC | 59.00 | -6.94 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,920.00 | -5.08 |
| Renishaw PLC | 3,980.00 | -4.21 |
| Ocado Group PLC | 345.90 | -3.92 |
| Playtech PLC | 485.00 | -3.00 |
| Foresight Group Holdings Limited | 444.00 | -2.63 |