Cordel Group
(CRDL)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
24/06/2025
|
7.13p
|
8.00p
|
7.00p
|
7.63p
|
286,371
|
|
23/06/2025
|
7.13p
|
7.50p
|
7.02p
|
7.13p
|
13,372
|
|
20/06/2025
|
7.00p
|
7.50p
|
6.75p
|
7.13p
|
176,252
|
|
19/06/2025
|
6.88p
|
7.25p
|
6.50p
|
7.00p
|
211,423
|
|
18/06/2025
|
6.88p
|
7.21p
|
6.70p
|
6.88p
|
575,968
|
|
17/06/2025
|
6.88p
|
6.88p
|
6.69p
|
6.88p
|
40,000
|
|
16/06/2025
|
6.75p
|
7.25p
|
6.69p
|
6.88p
|
151,248
|
|
13/06/2025
|
6.75p
|
6.75p
|
6.50p
|
6.75p
|
319,426
|
|
12/06/2025
|
7.13p
|
7.50p
|
6.50p
|
6.75p
|
314,996
|
|
11/06/2025
|
7.13p
|
7.13p
|
6.40p
|
7.13p
|
362,514
|
|
10/06/2025
|
7.13p
|
7.50p
|
6.76p
|
7.13p
|
557,319
|
|
09/06/2025
|
7.25p
|
7.90p
|
6.00p
|
7.13p
|
4,955,790
|
|
06/06/2025
|
7.25p
|
8.47p
|
7.00p
|
8.13p
|
1,680,293
|
|
05/06/2025
|
7.13p
|
7.50p
|
6.75p
|
7.25p
|
459,135
|
|
04/06/2025
|
7.25p
|
7.50p
|
6.78p
|
7.13p
|
213,220
|
|
03/06/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
230,850
|
|
02/06/2025
|
7.13p
|
8.00p
|
6.75p
|
7.25p
|
1,973,092
|
|
30/05/2025
|
6.75p
|
6.88p
|
6.50p
|
6.75p
|
460,598
|
|
29/05/2025
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
18,758
|
|
28/05/2025
|
6.75p
|
6.92p
|
6.75p
|
6.75p
|
0
|
|
27/05/2025
|
6.75p
|
6.84p
|
6.51p
|
6.75p
|
76,993
|
|
26/05/2025
|
6.75p
|
6.98p
|
6.35p
|
6.75p
|
11,721
|
|
23/05/2025
|
6.75p
|
6.98p
|
6.35p
|
6.75p
|
11,721
|
|
22/05/2025
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
83,474
|
|
21/05/2025
|
6.75p
|
6.86p
|
6.75p
|
6.75p
|
1,457
|
|
20/05/2025
|
6.75p
|
6.92p
|
6.75p
|
6.75p
|
0
|
|
19/05/2025
|
6.75p
|
7.00p
|
6.75p
|
6.75p
|
0
|
|
16/05/2025
|
6.75p
|
7.00p
|
6.75p
|
7.00p
|
44,857
|
|
15/05/2025
|
6.63p
|
7.00p
|
6.25p
|
7.00p
|
49,669
|
|
14/05/2025
|
6.63p
|
6.88p
|
6.63p
|
6.63p
|
29,217
|
|
13/05/2025
|
6.25p
|
7.00p
|
6.25p
|
6.63p
|
765,006
|
|
12/05/2025
|
6.25p
|
6.50p
|
6.16p
|
6.20p
|
381,654
|
|
09/05/2025
|
6.25p
|
6.40p
|
6.12p
|
6.25p
|
32,649
|
|
08/05/2025
|
5.88p
|
6.38p
|
5.75p
|
6.25p
|
535,090
|
|
07/05/2025
|
5.75p
|
6.00p
|
5.61p
|
5.88p
|
150,635
|
|
06/05/2025
|
5.75p
|
6.00p
|
5.50p
|
5.75p
|
29,963
|
|
05/05/2025
|
5.75p
|
6.00p
|
5.60p
|
5.75p
|
58,201
|
|
02/05/2025
|
5.75p
|
6.00p
|
5.60p
|
5.75p
|
58,201
|
|
01/05/2025
|
5.75p
|
6.10p
|
5.75p
|
5.75p
|
5,000
|
|
30/04/2025
|
5.75p
|
6.00p
|
5.75p
|
5.75p
|
118,526
|
|
29/04/2025
|
5.50p
|
6.00p
|
5.50p
|
5.75p
|
87,451
|
|
28/04/2025
|
5.50p
|
5.50p
|
5.22p
|
5.50p
|
6,500
|
|
25/04/2025
|
5.50p
|
5.75p
|
5.20p
|
5.50p
|
107,123
|
|
24/04/2025
|
5.50p
|
5.50p
|
5.16p
|
5.50p
|
1,496
|
|
23/04/2025
|
5.50p
|
5.50p
|
5.16p
|
5.20p
|
183,376
|
|
22/04/2025
|
5.88p
|
6.25p
|
5.05p
|
5.50p
|
365,355
|
|
21/04/2025
|
5.88p
|
5.88p
|
5.75p
|
5.88p
|
0
|
|
18/04/2025
|
5.88p
|
5.88p
|
5.75p
|
5.88p
|
0
|
|
17/04/2025
|
5.88p
|
5.88p
|
5.75p
|
5.88p
|
0
|
|
16/04/2025
|
6.00p
|
6.25p
|
5.50p
|
5.88p
|
128,924
|
|
15/04/2025
|
6.00p
|
6.00p
|
5.75p
|
6.00p
|
2
|
|
14/04/2025
|
6.00p
|
6.05p
|
6.00p
|
6.00p
|
33,000
|
|
11/04/2025
|
6.00p
|
6.09p
|
5.75p
|
6.00p
|
225,790
|
|
10/04/2025
|
6.00p
|
6.25p
|
6.00p
|
6.00p
|
23,083
|
|
09/04/2025
|
6.13p
|
6.25p
|
5.75p
|
6.00p
|
53,841
|
|
08/04/2025
|
5.48p
|
6.20p
|
5.48p
|
6.20p
|
193,222
|
|
07/04/2025
|
6.75p
|
7.00p
|
5.20p
|
5.75p
|
461,540
|
|
04/04/2025
|
7.00p
|
7.00p
|
6.50p
|
6.75p
|
101,057
|
|
03/04/2025
|
7.25p
|
7.50p
|
6.50p
|
7.00p
|
137,364
|
|
02/04/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
376,784
|
|
01/04/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
556,610
|
|
31/03/2025
|
7.25p
|
7.25p
|
7.08p
|
7.25p
|
803,820
|
|
28/03/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
372,609
|
|
27/03/2025
|
7.25p
|
7.44p
|
7.08p
|
7.25p
|
179,466
|
|
26/03/2025
|
7.25p
|
7.25p
|
7.08p
|
7.25p
|
162,450
|
|
25/03/2025
|
7.25p
|
7.50p
|
7.25p
|
7.25p
|
14,092
|
|
24/03/2025
|
7.38p
|
7.74p
|
7.01p
|
7.25p
|
716,231
|
|
21/03/2025
|
7.38p
|
7.75p
|
7.00p
|
7.38p
|
80,824
|
|
20/03/2025
|
7.38p
|
7.38p
|
7.03p
|
7.38p
|
3,742
|
|
19/03/2025
|
7.38p
|
7.50p
|
7.26p
|
7.38p
|
104,258
|
|
18/03/2025
|
7.75p
|
8.00p
|
7.11p
|
7.38p
|
656,683
|
|
17/03/2025
|
7.75p
|
7.90p
|
7.60p
|
7.75p
|
134,632
|
|
14/03/2025
|
7.75p
|
7.85p
|
7.50p
|
7.75p
|
71,302
|
|
13/03/2025
|
7.75p
|
7.85p
|
7.55p
|
7.75p
|
86,834
|
|
12/03/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
453,395
|
|
11/03/2025
|
7.75p
|
7.90p
|
7.50p
|
7.75p
|
1,688,477
|
|
10/03/2025
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
65,212
|
|
07/03/2025
|
7.75p
|
7.91p
|
7.75p
|
7.75p
|
60,000
|
|
06/03/2025
|
7.75p
|
8.25p
|
7.50p
|
7.95p
|
355,448
|
|
05/03/2025
|
7.75p
|
7.98p
|
7.54p
|
7.90p
|
122,298
|
|
04/03/2025
|
7.75p
|
7.85p
|
7.51p
|
7.75p
|
9,681
|
|
03/03/2025
|
7.75p
|
8.00p
|
7.51p
|
7.75p
|
7,299
|
|
28/02/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
237,181
|
|
27/02/2025
|
7.75p
|
7.75p
|
7.54p
|
7.75p
|
98
|
|
26/02/2025
|
7.75p
|
8.00p
|
7.60p
|
7.75p
|
70,132
|
|
25/02/2025
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
22,786
|
|
24/02/2025
|
7.63p
|
8.00p
|
7.36p
|
7.90p
|
224,462
|
|
21/02/2025
|
7.50p
|
7.50p
|
7.50p
|
7.50p
|
12,333
|
|
20/02/2025
|
7.50p
|
7.50p
|
7.29p
|
7.50p
|
3,737
|
|
19/02/2025
|
7.50p
|
7.50p
|
7.28p
|
7.50p
|
28,169
|
|
18/02/2025
|
7.50p
|
7.75p
|
7.26p
|
7.50p
|
251,032
|
|
17/02/2025
|
7.50p
|
7.50p
|
7.31p
|
7.50p
|
80,128
|
|
14/02/2025
|
7.63p
|
7.75p
|
7.50p
|
7.50p
|
74,441
|
|
13/02/2025
|
7.50p
|
7.75p
|
7.26p
|
7.63p
|
774,438
|
|
12/02/2025
|
7.50p
|
7.60p
|
7.26p
|
7.50p
|
102,315
|
|
11/02/2025
|
7.50p
|
7.50p
|
7.36p
|
7.50p
|
14,678
|
|
10/02/2025
|
7.50p
|
7.75p
|
7.34p
|
7.50p
|
44,277
|
|
07/02/2025
|
7.50p
|
7.75p
|
7.25p
|
7.50p
|
16,467
|
|
06/02/2025
|
7.50p
|
7.75p
|
7.33p
|
7.50p
|
163,581
|
|
05/02/2025
|
7.50p
|
7.73p
|
7.50p
|
7.50p
|
26,115
|
|
04/02/2025
|
7.50p
|
7.56p
|
7.28p
|
7.50p
|
84,055
|
|
03/02/2025
|
7.50p
|
7.65p
|
7.25p
|
7.50p
|
510,085
|
|
31/01/2025
|
7.50p
|
7.75p
|
7.25p
|
7.50p
|
114,631
|
|
30/01/2025
|
7.50p
|
7.59p
|
7.26p
|
7.50p
|
13,331
|
|
29/01/2025
|
7.50p
|
7.67p
|
7.20p
|
7.50p
|
100,075
|
|
28/01/2025
|
7.50p
|
7.62p
|
7.34p
|
7.50p
|
148,416
|
|
27/01/2025
|
7.50p
|
7.62p
|
7.32p
|
7.50p
|
96,073
|
|
24/01/2025
|
7.63p
|
7.75p
|
7.25p
|
7.50p
|
3,222,679
|
|
23/01/2025
|
7.88p
|
8.00p
|
7.50p
|
7.75p
|
413,971
|
|
22/01/2025
|
7.88p
|
8.20p
|
7.57p
|
7.88p
|
902,018
|
|
21/01/2025
|
7.88p
|
8.14p
|
7.52p
|
7.88p
|
303,954
|
|
20/01/2025
|
7.63p
|
8.00p
|
7.25p
|
8.00p
|
996,290
|
|
17/01/2025
|
7.25p
|
7.35p
|
7.06p
|
7.25p
|
158,708
|
|
16/01/2025
|
7.25p
|
7.37p
|
7.25p
|
7.50p
|
6,795
|
|
15/01/2025
|
7.75p
|
8.00p
|
7.11p
|
7.50p
|
729,846
|
|
14/01/2025
|
7.50p
|
8.25p
|
7.50p
|
7.75p
|
409,473
|
|
13/01/2025
|
7.25p
|
7.75p
|
7.25p
|
7.50p
|
372,659
|
|
10/01/2025
|
7.13p
|
7.33p
|
7.00p
|
7.13p
|
29,917
|
|
09/01/2025
|
7.13p
|
7.13p
|
6.96p
|
7.13p
|
330,000
|
|
08/01/2025
|
7.13p
|
7.38p
|
6.75p
|
7.13p
|
403,380
|
|
07/01/2025
|
6.75p
|
7.13p
|
6.75p
|
7.13p
|
73,717
|
|
06/01/2025
|
6.75p
|
7.00p
|
6.75p
|
6.75p
|
21,488
|
|
03/01/2025
|
6.25p
|
7.00p
|
6.25p
|
6.75p
|
110,480
|
|
02/01/2025
|
6.25p
|
6.40p
|
6.00p
|
6.25p
|
26,891
|
|
01/01/2025
|
6.25p
|
6.50p
|
6.01p
|
6.25p
|
194,618
|
|
31/12/2024
|
6.25p
|
6.50p
|
6.01p
|
6.25p
|
194,618
|
|
30/12/2024
|
6.25p
|
6.35p
|
5.50p
|
6.25p
|
582,972
|
|
27/12/2024
|
6.25p
|
6.33p
|
6.00p
|
6.25p
|
43,362
|
|
26/12/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
8,556
|
|
25/12/2024
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
8,556
|