30.20p+0.70 (+2.37%)27 Feb 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Cornerstone Fs PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 202430.00p29.88p29.00p29.50p236,066
Feb 23, 202430.00p30.20p29.31p30.00p185,498
Feb 22, 202431.00p30.52p29.27p30.00p264,286
Feb 21, 202429.50p31.80p29.26p31.80p184,011
Feb 20, 202430.00p31.00p29.26p29.50p92,095
Feb 19, 202431.00p31.00p29.00p30.00p111,275
Feb 16, 202431.50p31.06p30.20p31.00p79,100
Feb 15, 202431.50p32.00p31.00p31.50p51,506
Feb 14, 202431.00p32.00p30.38p31.00p151,505
Feb 13, 202430.50p33.78p30.12p31.00p410,354
Feb 12, 202432.00p31.25p29.11p30.00p250,881
Feb 9, 202432.00p33.00p31.00p32.00p148,557
Feb 8, 202432.00p32.44p31.33p32.00p38,933
Feb 7, 202430.50p32.80p30.00p30.00p147,642
Feb 6, 202431.00p30.94p29.36p30.60p332,861
Feb 5, 202432.50p32.50p30.23p31.00p194,853
Feb 2, 202435.00p36.00p32.00p33.00p1,515,585
Feb 1, 202435.00p37.00p34.25p35.00p399,781
Jan 31, 202433.50p36.00p32.99p35.00p380,269
Jan 30, 202431.50p34.00p30.26p33.50p200,820
Jan 29, 202432.00p33.00p31.00p31.50p160,449
Jan 26, 202432.00p33.00p31.20p32.00p84,343
Jan 25, 202430.00p33.00p27.06p32.00p1,144,561
Jan 24, 202434.00p33.56p27.40p29.60p1,982,284
Jan 23, 202437.50p40.00p33.10p34.00p1,063,750
Jan 22, 202433.00p38.40p32.60p35.00p638,425
Jan 19, 202431.00p33.92p30.00p33.00p336,017
Jan 18, 202430.00p31.50p29.43p31.00p225,025
Jan 17, 202428.50p30.90p28.30p30.00p312,269
Jan 16, 202428.50p30.60p27.50p28.00p663,585
Jan 15, 202427.00p29.00p26.55p28.50p460,654
Jan 12, 202428.50p29.00p26.51p27.00p261,810
Jan 11, 202431.00p31.30p28.02p28.50p423,593
Jan 10, 202429.00p35.00p28.70p30.20p2,117,586
Jan 9, 202427.00p26.10p26.10p26.50p215,071
Jan 8, 202427.00p27.80p26.55p27.00p176,778
Jan 5, 202427.50p28.00p26.65p27.60p130,941
Jan 4, 202425.00p27.68p25.01p27.50p302,764
Jan 3, 202426.50p27.00p24.10p25.00p334,146
Jan 2, 202423.00p26.80p23.80p26.50p311,669
Dec 29, 202323.00p23.89p22.00p23.00p99,339
Dec 28, 202323.00p24.80p22.25p23.00p160,400
Dec 27, 202324.00p24.80p22.25p23.00p136,349
Dec 22, 202325.00p25.80p23.00p24.00p191,371
Dec 21, 202325.00p25.13p23.50p25.00p213,349
Dec 20, 202324.00p25.98p24.02p25.00p318,018
Dec 19, 202323.00p25.20p22.72p25.20p157,349
Dec 18, 202321.00p23.70p21.72p23.00p462,992
Dec 15, 202322.00p21.80p20.30p21.80p452,552
Dec 14, 202322.50p24.79p21.38p22.00p863,248
Showing 1 to 50 of 243