Cordel Group Plc (CRDL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:57PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.5000 | 4.5000 | 1,029,723 |
| 26 Apr 2024 | 4.7500 | 5.0500 | 4.2300 | 4.5000 | 4.5000 | 110,122 |
| 25 Apr 2024 | 4.0000 | 5.0000 | 3.9000 | 4.7500 | 4.7500 | 1,687,153 |
| 24 Apr 2024 | 3.8000 | 3.6300 | 3.6300 | 3.8000 | 3.8000 | 750 |
| 23 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 22 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 19 Apr 2024 | 3.9500 | 3.9280 | 3.9280 | 3.8000 | 3.8000 | 2 |
| 18 Apr 2024 | 3.8000 | 3.6300 | 3.6300 | 3.8000 | 3.8000 | 13,944 |
| 17 Apr 2024 | 4.0500 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 20,259 |
| 16 Apr 2024 | 3.9500 | 4.3000 | 3.8000 | 4.0500 | 4.0500 | 2,163 |
| 15 Apr 2024 | 4.0500 | 3.8500 | 3.8000 | 4.0500 | 4.0500 | 7,774 |
| 12 Apr 2024 | 4.0500 | 3.8500 | 3.8000 | 4.0500 | 4.0500 | 1,932 |
| 11 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 10 Apr 2024 | 4.0500 | 3.8000 | 3.8000 | 4.0500 | 4.0500 | 32,958 |
| 09 Apr 2024 | 4.0500 | 4.1200 | 3.8000 | 4.0500 | 4.0500 | 64,919 |
| 08 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| 05 Apr 2024 | 4.0500 | 4.2700 | 4.1200 | 4.0500 | 4.0500 | 58,543 |
| 04 Apr 2024 | 3.5500 | 3.9750 | 3.6250 | 4.0500 | 4.0500 | 583,974 |
| 03 Apr 2024 | 3.5500 | 3.8800 | 3.3000 | 3.5500 | 3.5500 | 23,335,087 |
| 02 Apr 2024 | 3.5500 | 3.6000 | 3.3000 | 3.5500 | 3.5500 | 790,312 |
| 28 Mar 2024 | 3.5000 | 3.7000 | 3.1000 | 3.5000 | 3.5000 | 152,966 |
| 27 Mar 2024 | 3.3500 | 3.7000 | 3.2000 | 3.5000 | 3.5000 | 20,064 |
| 26 Mar 2024 | 3.4000 | 3.7000 | 3.1600 | 3.1600 | 3.1600 | 30,670 |
| 25 Mar 2024 | 3.6500 | 3.8000 | 3.4000 | 3.6500 | 3.6500 | 50,073 |
| 22 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 21 Mar 2024 | 3.6500 | 3.6450 | 3.6450 | 3.6500 | 3.6500 | 5,214 |
| 20 Mar 2024 | 3.7500 | 3.6000 | 3.6000 | 3.6500 | 3.6500 | 60,000 |
| 19 Mar 2024 | 3.6500 | 3.5180 | 3.5180 | 3.6500 | 3.6500 | 2,379 |
| 18 Mar 2024 | 3.6500 | 3.5100 | 3.5030 | 3.6500 | 3.6500 | 43,961 |
| 15 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 8,700 |
| 14 Mar 2024 | 3.9000 | 3.9800 | 3.5000 | 3.6500 | 3.6500 | 237,197 |
| 13 Mar 2024 | 3.9000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 26,001 |
| 12 Mar 2024 | 4.0000 | 3.8000 | 3.6000 | 3.9000 | 3.9000 | 45,426 |
| 11 Mar 2024 | 4.0000 | 3.7550 | 3.7000 | 4.0000 | 4.0000 | 13,397 |
| 08 Mar 2024 | 4.0000 | 3.7500 | 3.7500 | 4.0000 | 4.0000 | 50,000 |
| 07 Mar 2024 | 4.0000 | 3.7550 | 3.7120 | 4.0000 | 4.0000 | 46,337 |
| 06 Mar 2024 | 3.7500 | 3.9200 | 3.7000 | 4.0000 | 4.0000 | 100,052 |
| 05 Mar 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 160 |
| 04 Mar 2024 | 3.7500 | 3.6500 | 3.6500 | 3.7500 | 3.7500 | 21,276 |
| 01 Mar 2024 | 3.7500 | 3.9200 | 3.9200 | 3.7500 | 3.7500 | 4,062 |
| 29 Feb 2024 | 3.7500 | 3.9400 | 3.8750 | 3.7500 | 3.7500 | 10,126 |
| 28 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 27 Feb 2024 | 3.9000 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 390,050 |
| 26 Feb 2024 | 4.1500 | 4.0500 | 3.6000 | 3.9000 | 3.9000 | 80,010 |
| 23 Feb 2024 | 4.3500 | 4.2000 | 4.0000 | 4.1500 | 4.1500 | 66,584 |
| 22 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 21 Feb 2024 | 4.5000 | 4.2600 | 4.2600 | 4.3500 | 4.3500 | 8,298 |
| 20 Feb 2024 | 4.5000 | 4.2000 | 4.2000 | 4.5000 | 4.5000 | 20 |
| 19 Feb 2024 | 4.5000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 40,182 |
| 16 Feb 2024 | 4.5000 | 4.2600 | 4.2500 | 4.5000 | 4.5000 | 15,849 |
| 15 Feb 2024 | 4.5000 | 4.7400 | 4.2000 | 4.5000 | 4.5000 | 46,576 |
| 14 Feb 2024 | 4.4000 | 4.8000 | 4.2000 | 4.5000 | 4.5000 | 44,463 |
| 13 Feb 2024 | 4.1000 | 4.3000 | 4.3000 | 4.1000 | 4.1000 | 2,392 |
| 12 Feb 2024 | 4.1000 | 3.7400 | 3.7000 | 4.1000 | 4.1000 | 133,334 |
| 09 Feb 2024 | 4.2500 | 4.2500 | 4.0000 | 4.1000 | 4.1000 | 101,646 |
| 08 Feb 2024 | 4.2500 | 4.0300 | 4.0300 | 4.2500 | 4.2500 | 16,720 |
| 07 Feb 2024 | 4.2500 | 4.3400 | 4.0000 | 4.2500 | 4.2500 | 102,338 |
| 06 Feb 2024 | 4.3500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 398,338 |
| 05 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 02 Feb 2024 | 4.3500 | 4.2000 | 4.2000 | 4.3500 | 4.3500 | 15,053 |
| 01 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 31 Jan 2024 | 4.4500 | 4.4750 | 4.2000 | 4.3500 | 4.3500 | 77,405 |
| 30 Jan 2024 | 4.6000 | 5.0000 | 4.2000 | 4.4500 | 4.4500 | 66,331 |
| 29 Jan 2024 | 4.6000 | 4.7000 | 4.2080 | 4.6000 | 4.6000 | 766 |
| 26 Jan 2024 | 4.6000 | 4.4550 | 4.2080 | 4.6000 | 4.6000 | 24,185 |
| 25 Jan 2024 | 4.6000 | 4.4550 | 4.2080 | 4.6000 | 4.6000 | 5,689 |
| 24 Jan 2024 | 4.5000 | 5.0000 | 4.2000 | 4.6000 | 4.6000 | 4,513 |
| 23 Jan 2024 | 4.6000 | 4.3640 | 4.3640 | 4.6000 | 4.6000 | 61,000 |
| 22 Jan 2024 | 5.2000 | 5.0000 | 4.3000 | 4.6000 | 4.6000 | 186,703 |
| 19 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 18 Jan 2024 | 5.2000 | 5.5000 | 4.9250 | 5.2000 | 5.2000 | 2,700 |
| 17 Jan 2024 | 5.2000 | 4.9000 | 4.9000 | 5.2000 | 5.2000 | 15,000 |
| 16 Jan 2024 | 5.2000 | 4.9250 | 4.9250 | 5.2000 | 5.2000 | 17,136 |
| 15 Jan 2024 | 4.9250 | 4.9250 | 4.9250 | 5.2000 | 5.2000 | 4,828 |
| 12 Jan 2024 | 5.2000 | 5.1400 | 4.9000 | 5.2000 | 5.2000 | 127,821 |
| 11 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 10 Jan 2024 | 5.2000 | 5.1950 | 5.1950 | 5.2000 | 5.2000 | 25,000 |
| 09 Jan 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 08 Jan 2024 | 5.2000 | 4.9120 | 4.9120 | 5.2000 | 5.2000 | 2,440 |
| 05 Jan 2024 | 5.2000 | 4.9060 | 4.9060 | 5.2000 | 5.2000 | 50,000 |
| 04 Jan 2024 | 5.2000 | 5.5000 | 4.9500 | 5.2000 | 5.2000 | 29,781 |
| 03 Jan 2024 | 5.2000 | 5.5000 | 4.9000 | 5.2000 | 5.2000 | 2,568 |
| 02 Jan 2024 | 5.2000 | 5.0100 | 5.0100 | 5.2000 | 5.2000 | 2,957 |
| 29 Dec 2023 | 5.2000 | 5.3350 | 5.3350 | 5.2000 | 5.2000 | 30,000 |
| 28 Dec 2023 | 5.2000 | 5.5000 | 4.9060 | 5.2000 | 5.2000 | 23,962 |
| 27 Dec 2023 | 5.2000 | 4.9360 | 4.9360 | 5.2000 | 5.2000 | 250 |
| 22 Dec 2023 | 5.2000 | 4.9600 | 4.9600 | 5.2000 | 5.2000 | 10,000 |
| 21 Dec 2023 | 5.2000 | 4.9000 | 4.9000 | 5.2000 | 5.2000 | 100 |
| 20 Dec 2023 | 5.2000 | 4.9600 | 4.9600 | 5.2000 | 5.2000 | 2,000 |
| 19 Dec 2023 | 5.2000 | 4.9600 | 4.9360 | 5.2000 | 5.2000 | 109,792 |
| 18 Dec 2023 | 5.0500 | 5.3400 | 4.8000 | 5.2000 | 5.2000 | 154,442 |
| 15 Dec 2023 | 5.0500 | 5.3000 | 5.3000 | 5.0500 | 5.0500 | 1,886 |
| 14 Dec 2023 | 5.0500 | 5.3000 | 4.8000 | 5.0500 | 5.0500 | 1,471 |
| 13 Dec 2023 | 5.0500 | 5.2700 | 4.8240 | 5.0500 | 5.0500 | 5,055 |
| 12 Dec 2023 | 5.0500 | 5.1400 | 5.1400 | 5.0500 | 5.0500 | 7,197 |
| 11 Dec 2023 | 5.1500 | 4.8380 | 4.8000 | 5.0500 | 5.0500 | 10,610 |
| 08 Dec 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 07 Dec 2023 | 5.1500 | 5.3600 | 4.8000 | 5.1500 | 5.1500 | 37,603 |
| 06 Dec 2023 | 5.0500 | 5.2500 | 4.8380 | 5.1500 | 5.1500 | 35,896 |
| 05 Dec 2023 | 5.0500 | 4.8380 | 4.8380 | 5.0500 | 5.0500 | 40,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.