Shares Magazine
7.25p+0.00 (+0.00%)31 Mar 2025, 10:35
Cordel Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 18, 2025 | 7.50p | 7.75p | 7.26p | 7.50p | 491,471 |
| Feb 17, 2025 | 7.50p | 7.50p | 7.31p | 7.50p | 80,128 |
| Feb 14, 2025 | 7.63p | 7.75p | 7.50p | 7.50p | 74,441 |
| Feb 13, 2025 | 7.50p | 7.75p | 7.26p | 7.63p | 774,438 |
| Feb 12, 2025 | 7.50p | 7.60p | 7.26p | 7.50p | 102,315 |
| Feb 11, 2025 | 7.50p | 7.36p | 7.36p | 7.50p | 14,678 |
| Feb 10, 2025 | 7.50p | 7.75p | 7.34p | 7.50p | 44,277 |
| Feb 7, 2025 | 7.50p | 7.75p | 7.25p | 7.50p | 16,467 |
| Feb 6, 2025 | 7.50p | 7.75p | 7.33p | 7.50p | 163,581 |
| Feb 5, 2025 | 7.50p | 7.73p | 7.56p | 7.50p | 26,115 |
| Feb 4, 2025 | 7.50p | 7.70p | 7.28p | 7.50p | 234,055 |
| Feb 3, 2025 | 7.50p | 7.65p | 7.25p | 7.50p | 510,085 |
| Jan 31, 2025 | 7.50p | 7.75p | 7.25p | 7.50p | 114,631 |
| Jan 30, 2025 | 7.50p | 7.59p | 7.26p | 7.50p | 13,331 |
| Jan 29, 2025 | 7.50p | 7.67p | 7.20p | 7.50p | 100,075 |
| Jan 28, 2025 | 7.50p | 7.62p | 7.34p | 7.50p | 148,416 |
| Jan 27, 2025 | 7.50p | 7.62p | 7.32p | 7.50p | 96,073 |
| Jan 24, 2025 | 7.63p | 7.75p | 7.25p | 7.50p | 3,222,679 |
| Jan 23, 2025 | 7.88p | 8.00p | 7.50p | 7.75p | 613,971 |
| Jan 22, 2025 | 7.88p | 8.20p | 7.57p | 7.88p | 902,018 |
| Jan 21, 2025 | 7.88p | 8.14p | 7.52p | 7.88p | 303,954 |
| Jan 20, 2025 | 7.63p | 8.00p | 7.25p | 8.00p | 996,290 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
| Imperial Brands PLC | 2,853.00 | 0.96 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.70 | -6.30 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.54 | -5.56 |
| Ocado Group PLC | 278.70 | -5.30 |