Market data

Select a section

Cordel Group

(CRDL)
Sector: Software & Computer Services
6.00p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 6.25p 6.50p 6.00p 6.25p 8,556
23/12/2024 6.25p 6.44p 6.25p 6.25p 69
20/12/2024 6.50p 7.00p 6.00p 6.25p 295,223
19/12/2024 6.75p 7.00p 6.50p 6.50p 111,749
18/12/2024 6.75p 6.75p 6.57p 6.75p 6,265
17/12/2024 6.75p 6.75p 6.50p 6.75p 24,313
16/12/2024 6.75p 7.00p 6.50p 6.75p 63,776
13/12/2024 6.75p 7.00p 6.50p 6.75p 362,921
12/12/2024 6.75p 7.00p 6.00p 6.90p 1,044,937
11/12/2024 6.75p 6.94p 6.75p 6.75p 902,000
10/12/2024 6.75p 7.00p 6.69p 6.75p 140,568
09/12/2024 6.75p 7.00p 6.50p 6.75p 92,983
06/12/2024 6.75p 7.00p 6.65p 7.00p 80,179
05/12/2024 6.75p 6.90p 6.56p 6.75p 52,570
04/12/2024 6.75p 6.82p 6.56p 6.75p 91,324
03/12/2024 6.75p 6.75p 6.62p 6.75p 42,163
02/12/2024 6.75p 7.00p 6.50p 6.75p 180,535
29/11/2024 6.75p 6.90p 6.75p 6.75p 933
28/11/2024 6.75p 6.76p 6.75p 6.75p 100,000
27/11/2024 6.75p 6.75p 6.56p 6.75p 1,229
26/11/2024 6.75p 6.88p 6.75p 6.75p 0
25/11/2024 6.63p 6.75p 6.50p 6.75p 78
22/11/2024 6.63p 6.65p 6.25p 6.63p 18,878
21/11/2024 6.25p 6.95p 6.00p 6.63p 500,118
20/11/2024 6.25p 6.30p 5.50p 6.25p 490,418
19/11/2024 6.25p 6.25p 6.01p 6.25p 84,125
18/11/2024 6.63p 6.74p 6.00p 6.25p 866,562
15/11/2024 7.25p 7.49p 6.50p 7.25p 1,327,050
14/11/2024 7.25p 7.49p 7.25p 7.25p 322,889
13/11/2024 7.13p 7.50p 6.80p 7.50p 1,594,374
12/11/2024 6.75p 6.85p 6.55p 6.75p 91,504
11/11/2024 6.75p 7.00p 6.50p 6.75p 157,455
08/11/2024 6.75p 7.00p 6.50p 6.75p 97,648
07/11/2024 6.88p 6.88p 6.60p 6.75p 157,098
06/11/2024 7.75p 7.75p 6.80p 6.88p 358,785
05/11/2024 7.75p 8.00p 7.30p 7.75p 1,187,295
04/11/2024 7.25p 8.00p 7.00p 7.50p 688,109
01/11/2024 7.25p 7.50p 7.00p 7.25p 593,052
31/10/2024 6.75p 7.48p 6.75p 7.25p 494,159
30/10/2024 6.50p 6.94p 6.36p 6.63p 354,752
29/10/2024 6.38p 7.00p 6.16p 6.63p 1,037,329
28/10/2024 6.38p 6.68p 6.30p 6.38p 143,000
25/10/2024 6.13p 6.73p 6.00p 6.38p 1,901,227
24/10/2024 6.13p 6.50p 6.11p 6.13p 21,091
23/10/2024 5.88p 6.25p 5.50p 6.13p 1,018,952
22/10/2024 5.75p 5.75p 5.63p 5.75p 0
21/10/2024 5.88p 6.25p 5.50p 5.75p 60,494
18/10/2024 5.88p 6.14p 5.52p 5.88p 8,862
17/10/2024 5.88p 5.88p 5.52p 5.88p 15,488
16/10/2024 5.88p 5.88p 5.65p 5.88p 20,000
15/10/2024 5.88p 5.88p 5.65p 5.88p 0
14/10/2024 5.88p 5.88p 5.65p 5.88p 15,060

Market data

Select a section