Cordel Group PLC Recent Share Price (LSE:CRDL)

LSE:CRDL - Cordel Group PLC Cordel Group PLC
Sector: Information Technology, Industry: Application Software

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Jul 2018	GBX	13.9	13.9	13.8	13.9	13.9	0.0 (0.0%)	14,406
5 Jul 2018	GBX	13.9	13.9	13.9	13.9	13.9	0.0 (0.0%)	0
4 Jul 2018	GBX	13.9	13.9	13.8	13.9	13.9	0.0 (0.0%)	16,468
3 Jul 2018	GBX	13.9	13.9	13.84	13.9	13.9	0.0 (0.0%)	679
2 Jul 2018	GBX	13.9	13.9	13.84	13.9	13.9	0.0 (0.0%)	722
29 Jun 2018	GBX	13.9	13.9	13.9	13.9	13.9	0.0 (0.0%)	0
28 Jun 2018	GBX	13.9	13.9	13.9	13.9	13.9	0.0 (0.0%)	0
27 Jun 2018	GBX	13.9	13.9	13.8	13.9	13.9	0.0 (0.0%)	52,400
26 Jun 2018	GBX	13.9	13.902	13.898	13.9	13.9	0.0 (0.0%)	50,000
25 Jun 2018	GBX	13.9	13.902	13.898	13.9	13.9	0.0 (0.0%)	58,333
22 Jun 2018	GBX	13.9	13.9	13.885	13.9	13.9	0.0 (0.0%)	5,318
21 Jun 2018	GBX	13.9	13.9	13.9	13.9	13.9	0.0 (0.0%)	36
20 Jun 2018	GBX	13.9	13.9	13.88	13.9	13.9	0.0 (0.0%)	80,692
19 Jun 2018	GBX	13.9	13.9	13.5	13.9	13.9	0.0 (0.0%)	18,000
18 Jun 2018	GBX	13.9	13.9	13.9	13.9	13.9	0.0 (0.0%)	9,230
15 Jun 2018	GBX	13.9	13.9	13.9	13.9	13.9	0.0 (0.0%)	4,949
14 Jun 2018	GBX	13.9	13.9	13.8	13.9	13.9	0.0 (0.0%)	1,220,666
13 Jun 2018	GBX	14	14	13.9	13.9	13.9	-0.15 (-1.07%)	246,111
12 Jun 2018	GBX	14.05	14.05	13.5001	14.05	14.05	-0.45 (-3.10%)	85,000
11 Jun 2018	GBX	14.6	14.6	14.2	14.5	14.5	-0.1 (-0.68%)	33,250
8 Jun 2018	GBX	14.6	14.75	14.21	14.6	14.6	-0.05 (-0.34%)	75,973
7 Jun 2018	GBX	14.75	14.75	14.5	14.65	14.65	-0.225 (-1.51%)	60,372
6 Jun 2018	GBX	14.875	14.99	14.75	14.875	14.875	0.0 (0.0%)	119,338
5 Jun 2018	GBX	15.02	15.02	14.875	14.875	14.875	-0.325 (-2.14%)	93,873
4 Jun 2018	GBX	15.2	15.2	15.03	15.2	15.2	-0.05 (-0.33%)	157,524
1 Jun 2018	GBX	15.25	15.25	15	15.25	15.25	0.0 (0.0%)	256,353
31 May 2018	GBX	15.25	15.4	15.025	15.25	15.25	0.0 (0.0%)	888,959
30 May 2018	GBX	15.45	15.45	14	15.25	15.25	0.0 (0.0%)	1,253,461

First
45
46
47
48
49
50
Last

Unicorn Response |