Shares Magazine
8.50p-0.25 (-2.86%)02 May 2025, 16:26
Cora Gold Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 8.75p | 9.00p | 8.00p | 8.50p | 466,242 |
| May 1, 2025 | 8.38p | 9.00p | 8.00p | 8.75p | 203,894 |
| Apr 30, 2025 | 8.25p | 8.75p | 8.00p | 8.25p | 405,170 |
| Apr 29, 2025 | 8.00p | 8.50p | 7.55p | 8.00p | 360,870 |
| Apr 28, 2025 | 8.00p | 8.50p | 7.50p | 8.00p | 153,004 |
| Apr 25, 2025 | 7.25p | 8.25p | 7.00p | 8.00p | 483,999 |
| Apr 24, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 195,460 |
| Apr 23, 2025 | 7.25p | 7.50p | 6.50p | 7.25p | 618,981 |
| Apr 22, 2025 | 6.75p | 7.60p | 6.60p | 7.25p | 671,042 |
| Apr 17, 2025 | 6.75p | 7.15p | 6.50p | 7.15p | 155,326 |
| Apr 16, 2025 | 6.50p | 7.00p | 6.00p | 6.75p | 1,751,488 |
| Apr 15, 2025 | 6.50p | 7.00p | 6.00p | 6.50p | 334,892 |
| Apr 14, 2025 | 6.75p | 7.15p | 6.00p | 6.50p | 842,008 |
| Apr 11, 2025 | 6.00p | 7.00p | 6.00p | 6.75p | 1,083,397 |
| Apr 10, 2025 | 5.75p | 6.50p | 5.50p | 6.00p | 296,303 |
| Apr 9, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 264,268 |
| Apr 8, 2025 | 6.00p | 6.50p | 5.50p | 5.75p | 200,130 |
| Apr 7, 2025 | 6.25p | 6.50p | 5.50p | 5.75p | 503,721 |
| Apr 4, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 758,359 |
| Apr 3, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 189,017 |
| Apr 2, 2025 | 6.25p | 6.50p | 6.00p | 6.40p | 215,264 |
| Apr 1, 2025 | 5.75p | 6.50p | 5.50p | 6.25p | 793,557 |
| Mar 31, 2025 | 5.38p | 6.00p | 5.00p | 5.75p | 628,485 |
| Mar 28, 2025 | 5.38p | 5.50p | 5.25p | 5.38p | 396,886 |
| Mar 27, 2025 | 5.38p | 5.50p | 5.25p | 5.38p | 220,985 |
| Mar 26, 2025 | 5.25p | 6.00p | 5.20p | 5.38p | 1,317,500 |
| Mar 25, 2025 | 5.88p | 6.50p | 5.50p | 5.90p | 1,359,592 |
| Mar 24, 2025 | 6.50p | 7.00p | 5.50p | 6.90p | 1,616,149 |
| Mar 21, 2025 | 6.03p | 7.50p | 5.92p | 6.50p | 3,037,128 |
| Mar 20, 2025 | 5.00p | 6.25p | 4.80p | 6.05p | 3,105,892 |
| Mar 19, 2025 | 4.80p | 5.20p | 4.60p | 5.20p | 766,072 |
| Mar 18, 2025 | 4.60p | 5.00p | 4.52p | 4.80p | 1,006,980 |
| Mar 17, 2025 | 4.45p | 4.70p | 4.40p | 4.55p | 1,228,470 |
| Mar 14, 2025 | 4.40p | 4.60p | 4.30p | 4.45p | 613,317 |
| Mar 13, 2025 | 4.40p | 4.50p | 4.30p | 4.40p | 651,693 |
| Mar 12, 2025 | 4.45p | 4.60p | 4.30p | 4.40p | 534,017 |
| Mar 11, 2025 | 3.95p | 4.80p | 3.90p | 4.30p | 2,984,215 |
| Mar 10, 2025 | 3.35p | 4.30p | 3.20p | 3.98p | 2,146,705 |
| Mar 7, 2025 | 3.10p | 3.20p | 3.16p | 3.10p | 159,105 |
| Mar 6, 2025 | 3.10p | 3.20p | 2.94p | 3.10p | 184,691 |
| Mar 5, 2025 | 3.10p | 3.20p | 3.00p | 3.10p | 12,340 |
| Mar 4, 2025 | 3.05p | 3.15p | 3.00p | 3.10p | 328,899 |
| Mar 3, 2025 | 2.95p | 3.09p | 3.00p | 3.05p | 177,907 |
| Feb 28, 2025 | 2.95p | 3.09p | 2.80p | 2.95p | 1,065,075 |
| Feb 27, 2025 | 2.95p | 3.09p | 2.91p | 2.95p | 111,884 |
| Feb 26, 2025 | 3.10p | 3.20p | 2.80p | 2.95p | 757,062 |
| Feb 25, 2025 | 3.10p | 3.20p | 3.01p | 3.10p | 111,395 |
| Feb 24, 2025 | 3.05p | 3.20p | 3.00p | 3.10p | 332,974 |
| Feb 21, 2025 | 3.00p | 3.10p | 3.00p | 3.05p | 151,096 |
| Feb 20, 2025 | 2.95p | 3.10p | 2.80p | 3.00p | 369,704 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.