Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cordel Group Plc (CRDL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
6.10+0.25 (+4.27%)
At close: 09:10AM GMT
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20236.006.005.706.106.1051,516
Feb 02, 20235.856.006.005.855.851,088
Feb 01, 20235.755.905.905.855.8530,000
Jan 31, 20235.756.005.505.755.75669
Jan 30, 20235.756.005.505.755.75425
Jan 27, 20235.755.755.755.755.75-
Jan 26, 20235.755.905.105.755.75205,000
Jan 25, 20235.755.905.505.755.7538,635
Jan 24, 20235.756.006.005.755.75533
Jan 23, 20235.755.555.555.755.753,006
Jan 20, 20235.756.006.005.755.7520
Jan 19, 20235.756.005.505.755.7533,587
Jan 18, 20235.505.755.055.505.50122,221
Jan 17, 20235.505.705.055.505.5098,540
Jan 16, 20235.505.755.005.505.5027,159
Jan 13, 20235.755.755.005.505.5091,476
Jan 12, 20235.756.285.505.755.7516,740
Jan 11, 20235.756.005.505.755.7518,194
Jan 10, 20236.506.305.255.755.75219,292
Jan 09, 20236.506.326.006.506.50207,823
Jan 06, 20236.506.326.206.506.50150,740
Jan 05, 20236.507.006.006.506.5061,468
Jan 04, 20236.257.005.656.256.25517,315
Jan 03, 20236.256.105.506.256.254,519
Dec 30, 20226.506.006.006.256.2536,529
Dec 29, 20226.506.386.006.506.5030,402
Dec 28, 20226.506.006.006.506.50136
Dec 23, 20226.506.166.006.506.5055,000
Dec 22, 20226.757.006.006.506.5060,557
Dec 21, 20226.756.686.686.756.753,655
Dec 20, 20226.756.516.516.756.752,032
Dec 19, 20226.757.006.686.756.7510,579
Dec 16, 20226.756.756.756.756.75-
Dec 15, 20226.757.006.706.756.7534,142
Dec 14, 20226.756.756.756.756.75-
Dec 13, 20227.757.006.516.756.7569,753
Dec 12, 20227.758.507.007.757.7520,176
Dec 09, 20227.757.757.757.757.75-
Dec 08, 20227.757.987.987.757.7520,000
Dec 07, 20227.757.137.137.757.75121
Dec 06, 20227.758.007.137.757.7545,988
Dec 05, 20227.758.007.987.757.756,171
Dec 02, 20227.757.667.437.757.75247,411
Dec 01, 20227.758.507.007.757.7517,072
Nov 30, 20227.758.957.007.757.7517,523
Nov 29, 20227.758.507.387.757.75211
Nov 28, 20227.758.507.007.757.75195,599
Nov 25, 20227.257.256.507.257.2527,670
Nov 24, 20227.258.006.807.257.25117,717
Nov 23, 20227.507.507.507.507.50-
Nov 22, 20227.008.006.507.507.5045,148
Nov 21, 20227.007.707.707.007.0010,000
Nov 18, 20227.007.706.507.007.00114
Nov 17, 20226.507.706.007.007.0055,109
Nov 16, 20226.506.956.136.506.50107,130
Nov 15, 20226.506.906.126.506.50284,418
Nov 14, 20226.757.506.006.506.505,090
Nov 11, 20226.756.586.586.756.75989
Nov 10, 20227.007.496.206.756.75116,557
Nov 09, 20227.257.006.657.007.00107,037
Nov 08, 20227.256.886.887.257.256,134
Nov 07, 20227.508.006.557.047.0425,575
Nov 04, 20227.258.006.507.257.255,047
Nov 03, 20227.258.006.557.257.251,757
Nov 02, 20227.257.257.257.257.25-
Nov 01, 20227.008.006.507.257.2543,248
Oct 31, 20226.757.406.007.007.0050,861
Oct 28, 20226.507.506.006.756.753,392
Oct 27, 20226.505.755.756.506.5044
Oct 26, 20226.505.755.756.506.50825
Oct 25, 20226.506.506.506.506.50-
Oct 24, 20226.506.506.506.506.50-
Oct 21, 20226.506.506.506.506.50-
Oct 20, 20226.506.006.006.506.5023,336
Oct 19, 20226.506.506.506.506.50-
Oct 18, 20226.506.006.006.506.50226
Oct 17, 20226.506.506.506.506.50-
Oct 14, 20226.256.256.256.256.25-
Oct 13, 20226.256.256.256.256.25-
Oct 12, 20226.255.755.756.256.2511,873
Oct 11, 20226.256.256.256.256.25-
Oct 10, 20226.255.505.506.256.25670
Oct 07, 20226.255.755.756.256.253,215
Oct 06, 20226.255.755.756.256.2533,502
Oct 05, 20226.256.685.656.256.2523,373
Oct 04, 20226.256.686.506.256.2529,990
Oct 03, 20226.756.006.006.256.2564,562
Sep 30, 20227.256.856.006.756.7530,520
Sep 29, 20227.256.506.507.257.2530,905
Sep 28, 20227.506.506.507.257.25850
Sep 27, 20227.757.947.007.507.5083,884
Sep 26, 20227.757.007.007.007.004,650
Sep 23, 20228.007.507.507.757.7530,000
Sep 22, 20229.508.757.008.008.00279,373
Sep 21, 20229.509.509.509.509.50-
Sep 20, 20229.509.509.009.509.507,162
Sep 16, 20229.5010.0010.009.509.5011
Sep 15, 20229.509.009.009.509.508,331
Sep 14, 20229.509.509.509.509.50-
Sep 13, 20229.509.509.509.509.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement