Shares Magazine
4.82p+0.17 (+3.66%)26 Jul 2024, 16:35
Cordel Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 26, 2024 | 4.65p | 4.82p | 4.63p | 4.82p | 20,000 |
| Jul 25, 2024 | 4.65p | 4.52p | 4.52p | 4.65p | 25,000 |
| Jul 23, 2024 | 4.75p | 4.97p | 4.50p | 4.65p | 236,784 |
| Jul 22, 2024 | 4.50p | 4.68p | 4.40p | 4.50p | 119,074 |
| Jul 19, 2024 | 4.50p | 4.70p | 4.70p | 4.50p | 57 |
| Jul 18, 2024 | 4.50p | 4.70p | 4.30p | 4.50p | 497 |
| Jul 17, 2024 | 4.50p | 4.70p | 4.70p | 4.50p | 1,632 |
| Jul 16, 2024 | 4.50p | 4.58p | 4.58p | 4.50p | 41,723 |
| Jul 15, 2024 | 4.50p | 4.58p | 4.58p | 4.50p | 20,000 |
| Jul 12, 2024 | 4.50p | 4.58p | 4.40p | 4.50p | 61,007 |
| Jul 11, 2024 | 4.50p | 4.68p | 4.33p | 4.50p | 88,792 |
| Jul 10, 2024 | 4.50p | 4.70p | 4.31p | 4.50p | 103,730 |
| Jul 9, 2024 | 4.40p | 4.50p | 4.50p | 4.40p | 2 |
| Jul 8, 2024 | 4.40p | 4.50p | 4.44p | 4.40p | 466,412 |
| Jul 5, 2024 | 4.40p | 4.50p | 4.31p | 4.50p | 70,292 |
| Jul 4, 2024 | 4.40p | 4.50p | 4.50p | 4.40p | 9,999 |
| Jul 3, 2024 | 4.40p | 4.31p | 4.31p | 4.40p | 3,551 |
| Jul 2, 2024 | 4.40p | 4.31p | 4.22p | 4.22p | 1,170 |
| Jul 1, 2024 | 4.50p | 4.70p | 4.20p | 4.40p | 104,682 |
| Jun 28, 2024 | 4.50p | 4.60p | 4.32p | 4.50p | 19,806 |
| Jun 27, 2024 | 4.50p | 4.70p | 4.30p | 4.50p | 100,662 |
| Jun 26, 2024 | 4.55p | 4.67p | 4.30p | 4.50p | 1,179,056 |
| Jun 25, 2024 | 4.55p | 4.80p | 4.37p | 4.55p | 63,083 |
| Jun 24, 2024 | 4.55p | 4.77p | 4.33p | 4.55p | 5,709,838 |
| Jun 21, 2024 | 4.55p | 4.33p | 4.33p | 4.55p | 652 |
| Jun 20, 2024 | 4.55p | 4.31p | 4.31p | 4.55p | 827 |
| Jun 19, 2024 | 4.55p | 4.65p | 4.63p | 4.55p | 33,899 |
| Jun 18, 2024 | 4.55p | 4.77p | 4.33p | 4.55p | 382,904 |
| Jun 17, 2024 | 4.55p | 4.77p | 4.50p | 4.55p | 14,233 |
| Jun 14, 2024 | 4.55p | 4.50p | 4.50p | 4.55p | 110,845 |
| Jun 13, 2024 | 4.70p | 4.61p | 4.33p | 4.55p | 146,860 |
| Jun 12, 2024 | 4.70p | 4.89p | 4.30p | 4.70p | 281,550 |
| Jun 11, 2024 | 4.60p | 4.88p | 4.52p | 4.70p | 292,185 |
| Jun 10, 2024 | 4.35p | 4.34p | 4.14p | 4.35p | 80,000 |
| Jun 7, 2024 | 4.35p | 4.03p | 4.03p | 4.35p | 750,000 |
| Jun 6, 2024 | 4.35p | 4.14p | 4.01p | 4.35p | 12,453 |
| Jun 5, 2024 | 4.40p | 4.34p | 4.14p | 4.35p | 5,508 |
| Jun 4, 2024 | 4.35p | 4.70p | 4.70p | 4.35p | 355 |
| Jun 3, 2024 | 4.35p | 4.34p | 4.12p | 4.35p | 12,458 |
| May 30, 2024 | 4.35p | 4.30p | 4.00p | 4.35p | 1,263,096 |
| May 29, 2024 | 4.35p | 4.37p | 4.02p | 4.35p | 774,039 |
| May 28, 2024 | 4.35p | 4.33p | 4.02p | 4.35p | 357,814 |
| May 24, 2024 | 4.35p | 4.70p | 4.00p | 4.35p | 324,565 |
| May 23, 2024 | 4.50p | 4.22p | 4.10p | 4.35p | 267,980 |
| May 22, 2024 | 4.60p | 4.80p | 4.20p | 4.50p | 2,124 |
| May 20, 2024 | 4.50p | 4.44p | 4.21p | 4.50p | 146,553 |
| May 17, 2024 | 4.50p | 4.50p | 4.30p | 4.50p | 751,020 |
| May 14, 2024 | 4.50p | 4.20p | 4.20p | 4.50p | 70 |
| May 13, 2024 | 4.60p | 4.20p | 4.20p | 4.50p | 60 |
| May 10, 2024 | 4.50p | 4.49p | 4.20p | 4.50p | 83,427 |
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 |
|---|---|---|
| Drax Group PLC | 645.50 | 13.95 |
| Babcock International Group PLC | 530.00 | 8.65 |
| Natwest Group PLC | 361.90 | 7.04 |
| Jupiter Fund Management PLC | 88.10 | 6.79 |
| Marshalls PLC | 358.50 | 6.54 |
| Cmc Markets PLC | 321.00 | 6.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 61.30 | -3.46 |
| Discoverie Group PLC | 707.00 | -3.02 |
| Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
| Spirent Communications PLC | 173.90 | -1.75 |
| Segro PLC | 892.00 | -1.68 |
| Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.