5.50p+0.00 (+0.00%)30 Aug 2024, 16:25
Cordel Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 4.65p | 4.82p | 4.63p | 4.82p | 20,000 |
Jul 25, 2024 | 4.65p | 4.52p | 4.52p | 4.65p | 25,000 |
Jul 23, 2024 | 4.75p | 4.97p | 4.50p | 4.65p | 236,784 |
Jul 22, 2024 | 4.50p | 4.68p | 4.40p | 4.50p | 119,074 |
Jul 19, 2024 | 4.50p | 4.70p | 4.70p | 4.50p | 57 |
Jul 18, 2024 | 4.50p | 4.70p | 4.30p | 4.50p | 497 |
Jul 17, 2024 | 4.50p | 4.70p | 4.70p | 4.50p | 1,632 |
Jul 16, 2024 | 4.50p | 4.58p | 4.58p | 4.50p | 41,723 |
Jul 15, 2024 | 4.50p | 4.58p | 4.58p | 4.50p | 20,000 |
Jul 12, 2024 | 4.50p | 4.58p | 4.40p | 4.50p | 61,007 |
Jul 11, 2024 | 4.50p | 4.68p | 4.33p | 4.50p | 88,792 |
Jul 10, 2024 | 4.50p | 4.70p | 4.31p | 4.50p | 103,730 |
Jul 9, 2024 | 4.40p | 4.50p | 4.50p | 4.40p | 2 |
Jul 8, 2024 | 4.40p | 4.50p | 4.44p | 4.40p | 466,412 |
Jul 5, 2024 | 4.40p | 4.50p | 4.31p | 4.50p | 70,292 |
Jul 4, 2024 | 4.40p | 4.50p | 4.50p | 4.40p | 9,999 |
Jul 3, 2024 | 4.40p | 4.31p | 4.31p | 4.40p | 3,551 |
Jul 2, 2024 | 4.40p | 4.31p | 4.22p | 4.22p | 1,170 |
Jul 1, 2024 | 4.50p | 4.70p | 4.20p | 4.40p | 104,682 |
Jun 28, 2024 | 4.50p | 4.60p | 4.32p | 4.50p | 19,806 |
Jun 27, 2024 | 4.50p | 4.70p | 4.30p | 4.50p | 100,662 |
Jun 26, 2024 | 4.55p | 4.67p | 4.30p | 4.50p | 1,179,056 |
Jun 25, 2024 | 4.55p | 4.80p | 4.37p | 4.55p | 63,083 |
Jun 24, 2024 | 4.55p | 4.77p | 4.33p | 4.55p | 5,709,838 |
Jun 21, 2024 | 4.55p | 4.33p | 4.33p | 4.55p | 652 |
Jun 20, 2024 | 4.55p | 4.31p | 4.31p | 4.55p | 827 |
Jun 19, 2024 | 4.55p | 4.65p | 4.63p | 4.55p | 33,899 |
Jun 18, 2024 | 4.55p | 4.77p | 4.33p | 4.55p | 382,904 |
Jun 17, 2024 | 4.55p | 4.77p | 4.50p | 4.55p | 14,233 |
Jun 14, 2024 | 4.55p | 4.50p | 4.50p | 4.55p | 110,845 |
Jun 13, 2024 | 4.70p | 4.61p | 4.33p | 4.55p | 146,860 |
Jun 12, 2024 | 4.70p | 4.89p | 4.30p | 4.70p | 281,550 |
Jun 11, 2024 | 4.60p | 4.88p | 4.52p | 4.70p | 292,185 |
Jun 10, 2024 | 4.35p | 4.34p | 4.14p | 4.35p | 80,000 |
Jun 7, 2024 | 4.35p | 4.03p | 4.03p | 4.35p | 750,000 |
Jun 6, 2024 | 4.35p | 4.14p | 4.01p | 4.35p | 12,453 |
Jun 5, 2024 | 4.40p | 4.34p | 4.14p | 4.35p | 5,508 |
Jun 4, 2024 | 4.35p | 4.70p | 4.70p | 4.35p | 355 |
Jun 3, 2024 | 4.35p | 4.34p | 4.12p | 4.35p | 12,458 |
May 30, 2024 | 4.35p | 4.30p | 4.00p | 4.35p | 1,263,096 |
May 29, 2024 | 4.35p | 4.37p | 4.02p | 4.35p | 774,039 |
May 28, 2024 | 4.35p | 4.33p | 4.02p | 4.35p | 357,814 |
May 24, 2024 | 4.35p | 4.70p | 4.00p | 4.35p | 324,565 |
May 23, 2024 | 4.50p | 4.22p | 4.10p | 4.35p | 267,980 |
May 22, 2024 | 4.60p | 4.80p | 4.20p | 4.50p | 2,124 |
May 20, 2024 | 4.50p | 4.44p | 4.21p | 4.50p | 146,553 |
May 17, 2024 | 4.50p | 4.50p | 4.30p | 4.50p | 751,020 |
May 14, 2024 | 4.50p | 4.20p | 4.20p | 4.50p | 70 |
May 13, 2024 | 4.60p | 4.20p | 4.20p | 4.50p | 60 |
May 10, 2024 | 4.50p | 4.49p | 4.20p | 4.50p | 83,427 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.