Shares Magazine
7.25p+0.00 (+0.00%)11 Jul 2025, 15:33
Cordel Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 246,690 |
| Jul 10, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 120,753 |
| Jul 9, 2025 | 7.00p | 7.50p | 6.75p | 7.00p | 159,438 |
| Jul 8, 2025 | 7.25p | 7.50p | 6.75p | 7.00p | 173,562 |
| Jul 7, 2025 | 7.25p | 7.35p | 7.00p | 7.25p | 58,269 |
| Jul 4, 2025 | 7.13p | 7.50p | 7.00p | 7.25p | 4,080 |
| Jul 3, 2025 | 7.25p | 7.50p | 7.00p | 7.00p | 70,300 |
| Jul 2, 2025 | 7.25p | 7.38p | 7.03p | 7.25p | 17,623 |
| Jul 1, 2025 | 7.75p | 8.00p | 7.10p | 7.25p | 372,680 |
| Jun 30, 2025 | 7.75p | 7.84p | 7.50p | 7.50p | 147,583 |
| Jun 27, 2025 | 7.63p | 8.15p | 7.26p | 7.75p | 109,153 |
| Jun 26, 2025 | 7.63p | 7.84p | 7.42p | 7.63p | 95,543 |
| Jun 25, 2025 | 7.63p | 8.00p | 7.30p | 7.63p | 307,132 |
| Jun 24, 2025 | 7.13p | 8.00p | 7.00p | 7.63p | 286,371 |
| Jun 23, 2025 | 7.13p | 7.50p | 7.02p | 7.13p | 13,372 |
| Jun 20, 2025 | 7.00p | 7.50p | 6.75p | 7.13p | 176,252 |
| Jun 19, 2025 | 6.88p | 7.25p | 6.50p | 7.00p | 211,422 |
| Jun 18, 2025 | 6.88p | 7.21p | 6.70p | 6.88p | 575,968 |
| Jun 17, 2025 | 6.88p | 6.69p | 6.69p | 6.88p | 40,000 |
| Jun 16, 2025 | 6.75p | 7.25p | 6.69p | 6.88p | 151,248 |
| Jun 13, 2025 | 6.75p | 6.75p | 6.50p | 6.75p | 319,426 |
| Jun 12, 2025 | 7.13p | 7.50p | 6.50p | 6.75p | 314,996 |
| Jun 11, 2025 | 7.13p | 7.10p | 6.40p | 7.13p | 362,514 |
| Jun 10, 2025 | 7.13p | 7.50p | 6.76p | 7.13p | 557,320 |
| Jun 9, 2025 | 7.25p | 7.90p | 6.00p | 7.13p | 4,955,790 |
| Jun 6, 2025 | 7.25p | 8.47p | 7.00p | 8.13p | 1,680,292 |
| Jun 5, 2025 | 7.13p | 7.50p | 6.75p | 7.25p | 459,134 |
| Jun 4, 2025 | 7.25p | 7.50p | 6.78p | 7.13p | 213,221 |
| Jun 3, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 230,850 |
| Jun 2, 2025 | 7.13p | 8.00p | 6.75p | 7.25p | 1,973,091 |
| May 30, 2025 | 6.75p | 6.88p | 6.50p | 6.75p | 460,598 |
| May 29, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 18,759 |
| May 27, 2025 | 6.75p | 6.84p | 6.51p | 6.75p | 76,993 |
| May 23, 2025 | 6.75p | 6.98p | 6.35p | 6.75p | 11,721 |
| May 22, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 83,474 |
| May 21, 2025 | 6.75p | 6.86p | 6.86p | 6.75p | 1,457 |
| May 16, 2025 | 6.75p | 7.00p | 6.87p | 7.00p | 44,857 |
| May 15, 2025 | 6.63p | 7.00p | 6.25p | 7.00p | 49,669 |
| May 14, 2025 | 6.63p | 6.88p | 6.88p | 6.63p | 29,217 |
| May 13, 2025 | 6.25p | 7.00p | 6.25p | 6.63p | 765,006 |
| May 12, 2025 | 6.25p | 6.50p | 6.16p | 6.20p | 381,654 |
| May 9, 2025 | 6.25p | 6.12p | 6.12p | 6.25p | 32,649 |
| May 8, 2025 | 5.88p | 6.38p | 5.75p | 6.25p | 535,089 |
| May 7, 2025 | 5.75p | 6.00p | 5.61p | 5.88p | 150,635 |
| May 6, 2025 | 5.75p | 6.00p | 5.50p | 5.75p | 29,962 |
| May 2, 2025 | 5.75p | 6.00p | 5.60p | 5.75p | 58,200 |
| May 1, 2025 | 5.75p | 6.10p | 6.10p | 5.75p | 5,000 |
| Apr 30, 2025 | 5.75p | 6.00p | 5.92p | 5.75p | 118,525 |
| Apr 29, 2025 | 5.50p | 6.00p | 5.50p | 5.75p | 87,451 |
| Apr 28, 2025 | 5.50p | 5.22p | 5.22p | 5.50p | 6,500 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.