Shares Magazine
5.75p+0.00 (+0.00%)02 May 2025, 12:52
Cordel Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 5.50p | 5.75p | 5.20p | 5.50p | 107,123 |
| Apr 24, 2025 | 5.50p | 5.16p | 5.16p | 5.50p | 1,496 |
| Apr 23, 2025 | 5.50p | 5.20p | 5.16p | 5.20p | 183,376 |
| Apr 22, 2025 | 5.88p | 6.25p | 5.05p | 5.50p | 365,355 |
| Apr 16, 2025 | 6.00p | 6.25p | 5.50p | 5.88p | 128,924 |
| Apr 15, 2025 | 6.00p | 5.75p | 5.75p | 6.00p | 2 |
| Apr 14, 2025 | 6.00p | 6.05p | 6.05p | 6.00p | 33,000 |
| Apr 11, 2025 | 6.00p | 6.09p | 5.75p | 6.00p | 225,790 |
| Apr 10, 2025 | 6.00p | 6.25p | 6.02p | 6.00p | 23,083 |
| Apr 9, 2025 | 6.13p | 6.25p | 5.75p | 6.00p | 53,841 |
| Apr 8, 2025 | 5.47p | 6.20p | 5.53p | 6.20p | 193,222 |
| Apr 7, 2025 | 6.75p | 7.00p | 5.20p | 5.75p | 711,539 |
| Apr 4, 2025 | 7.00p | 6.56p | 6.50p | 6.75p | 101,057 |
| Apr 3, 2025 | 7.25p | 7.50p | 6.50p | 7.00p | 137,364 |
| Apr 2, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 376,784 |
| Apr 1, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 681,610 |
| Mar 31, 2025 | 7.25p | 7.25p | 7.08p | 7.25p | 803,820 |
| Mar 28, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 722,609 |
| Mar 27, 2025 | 7.25p | 7.44p | 7.08p | 7.25p | 179,466 |
| Mar 26, 2025 | 7.25p | 7.08p | 7.08p | 7.25p | 162,450 |
| Mar 25, 2025 | 7.25p | 7.50p | 7.44p | 7.25p | 14,091 |
| Mar 24, 2025 | 7.38p | 7.74p | 7.01p | 7.25p | 966,231 |
| Mar 21, 2025 | 7.38p | 7.75p | 7.00p | 7.38p | 80,823 |
| Mar 20, 2025 | 7.38p | 7.11p | 7.03p | 7.38p | 3,742 |
| Mar 19, 2025 | 7.38p | 7.50p | 7.25p | 7.38p | 104,258 |
| Mar 18, 2025 | 7.75p | 8.00p | 7.11p | 7.38p | 772,680 |
| Mar 17, 2025 | 7.75p | 7.90p | 7.60p | 7.75p | 134,632 |
| Mar 14, 2025 | 7.75p | 7.85p | 7.50p | 7.75p | 71,302 |
| Mar 13, 2025 | 7.75p | 7.85p | 7.55p | 7.75p | 86,834 |
| Mar 12, 2025 | 7.75p | 7.74p | 7.50p | 7.75p | 453,395 |
| Mar 11, 2025 | 7.75p | 7.90p | 7.50p | 7.75p | 1,688,477 |
| Mar 10, 2025 | 7.75p | 8.00p | 7.78p | 7.75p | 165,212 |
| Mar 7, 2025 | 7.75p | 7.91p | 7.91p | 7.75p | 60,000 |
| Mar 6, 2025 | 7.75p | 8.25p | 7.50p | 7.95p | 355,448 |
| Mar 5, 2025 | 7.75p | 7.98p | 7.54p | 7.90p | 122,298 |
| Mar 4, 2025 | 7.75p | 7.85p | 7.51p | 7.75p | 9,681 |
| Mar 3, 2025 | 7.75p | 8.00p | 7.51p | 7.75p | 7,299 |
| Feb 28, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 237,181 |
| Feb 27, 2025 | 7.75p | 7.54p | 7.54p | 7.75p | 98 |
| Feb 26, 2025 | 7.75p | 8.00p | 7.60p | 7.75p | 70,132 |
| Feb 25, 2025 | 7.75p | 8.00p | 7.95p | 7.75p | 22,786 |
| Feb 24, 2025 | 7.63p | 8.00p | 7.36p | 7.90p | 224,462 |
| Feb 21, 2025 | 7.50p | 7.50p | 7.50p | 7.50p | 12,333 |
| Feb 20, 2025 | 7.50p | 7.29p | 7.29p | 7.50p | 3,737 |
| Feb 19, 2025 | 7.50p | 7.28p | 7.28p | 7.50p | 28,169 |
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.