1. Share Prices

  2. Cordel Group PLC (CRDL)

6.50p-0.25 (-3.70%)19 Dec 2024, 08:17
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
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
Nov 4, 20247.25p8.00p7.00p8.00p963,109
Nov 1, 20247.25p7.50p7.00p7.50p743,052
Oct 31, 20246.75p7.47p7.00p7.25p719,159
Oct 30, 20246.50p6.94p6.36p6.63p519,752
Oct 29, 20246.38p7.00p6.16p6.63p1,037,329
Oct 28, 20246.38p6.68p6.30p6.38p143,000
Oct 25, 20246.13p6.73p6.00p6.38p1,901,227
Oct 24, 20246.13p6.13p6.13p6.13p21,091
Oct 23, 20245.88p6.25p5.50p6.13p1,018,952
Oct 21, 20245.88p6.25p5.50p5.75p60,494
Oct 18, 20245.88p6.14p5.51p5.88p8,862
Oct 17, 20245.88p5.65p5.51p5.88p15,488
Oct 16, 20245.88p5.65p5.65p5.88p20,000
Oct 14, 20245.88p5.65p5.65p5.88p15,060
Oct 11, 20245.88p5.65p5.54p5.88p110,617
Oct 10, 20245.88p6.24p6.24p5.88p514
Oct 9, 20246.00p6.24p6.24p5.88p964
Oct 8, 20245.88p6.14p6.14p5.88p51,000
Oct 7, 20245.88p6.25p6.25p5.88p672
12345
Showing 1 to 50 of 230

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.408.44
Integrafin Holdings PLC352.003.38
Just Group PLC164.402.37
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Hg Capital Trust PLC522.001.95
Risers/fallers data from previous trading day. Today's data available from 8:15am.