1. Share Prices

  2. Cordel Group PLC (CRDL)

7.25p+0.00 (+0.00%)17 Jan 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cordel Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 17, 20257.25p7.35p7.05p7.25p158,708
Jan 16, 20257.25p7.37p7.37p7.25p6,795
Jan 15, 20257.75p8.00p7.11p7.50p729,846
Jan 14, 20257.50p8.25p7.50p7.75p409,473
Jan 13, 20257.25p7.75p7.25p7.50p372,659
Jan 10, 20257.13p7.33p7.00p7.13p29,917
Jan 9, 20257.13p7.00p6.96p7.13p330,000
Jan 8, 20257.13p7.38p6.75p7.13p403,380
Jan 7, 20256.75p7.00p6.90p7.13p73,717
Jan 6, 20256.75p7.00p6.97p6.75p21,488
Jan 3, 20256.25p7.00p6.49p6.75p110,480
Jan 2, 20256.25p6.40p6.00p6.25p26,891
Dec 31, 20246.25p6.50p6.00p6.25p194,618
Dec 30, 20246.25p6.34p5.50p6.25p582,972
Dec 27, 20246.25p6.33p6.00p6.25p43,362
Dec 24, 20246.25p6.50p6.00p6.25p8,556
Dec 23, 20246.25p6.44p6.44p6.25p69
Dec 20, 20246.50p7.00p6.00p6.25p295,223
Dec 19, 20246.75p7.00p6.50p6.50p111,749
Dec 18, 20246.75p6.57p6.57p6.75p6,265
Dec 17, 20246.75p6.50p6.50p6.75p24,313
Dec 16, 20246.75p7.00p6.50p6.75p63,776
Dec 13, 20246.75p7.00p6.50p6.75p362,921
Dec 12, 20246.75p7.00p6.00p6.90p1,044,937
Dec 11, 20246.75p6.94p6.75p6.75p902,000
Dec 10, 20246.75p7.00p6.69p6.75p140,568
Dec 9, 20246.75p7.00p6.50p6.75p92,983
Dec 6, 20246.75p7.00p6.65p7.00p80,179
Dec 5, 20246.75p6.90p6.56p6.75p52,570
Dec 4, 20246.75p6.82p6.56p6.75p91,324
Dec 3, 20246.75p6.62p6.62p6.75p42,163
Dec 2, 20246.75p7.00p6.50p6.75p180,535
Nov 29, 20246.75p6.90p6.90p6.75p933
Nov 28, 20246.75p6.76p6.76p6.75p100,000
Nov 27, 20246.75p6.56p6.56p6.75p1,229
Nov 25, 20246.63p6.50p6.50p6.75p78
Nov 22, 20246.63p6.65p6.25p6.63p18,878
Nov 21, 20246.25p6.95p6.00p6.63p500,118
Nov 20, 20246.25p6.30p5.50p6.25p490,418
Nov 19, 20246.25p6.02p6.00p6.25p84,125
Nov 18, 20246.63p6.74p6.00p6.25p866,562
Nov 15, 20247.25p7.49p6.50p6.63p1,327,050
Nov 14, 20247.25p7.49p7.30p7.25p322,889
Nov 13, 20247.13p7.50p6.80p7.50p1,594,374
Nov 12, 20246.75p6.85p6.55p6.75p91,504
Nov 11, 20246.75p7.00p6.50p6.75p157,455
Nov 8, 20246.75p7.00p6.50p6.75p3,977,648
Nov 7, 20246.88p6.80p6.60p6.75p157,098
Nov 6, 20247.75p7.67p6.80p6.88p358,785
Nov 5, 20247.75p8.00p7.30p7.75p1,377,295
12345
Showing 1 to 50 of 232

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day. Today's data available from 8:15am.