Cordel Group
(CRDL)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
5.88p
|
5.88p
|
5.54p
|
5.88p
|
110,617
|
|
10/10/2024
|
5.88p
|
6.24p
|
5.88p
|
5.88p
|
514
|
|
09/10/2024
|
6.00p
|
6.24p
|
5.88p
|
5.88p
|
964
|
|
08/10/2024
|
5.88p
|
6.14p
|
5.65p
|
5.88p
|
51,000
|
|
07/10/2024
|
5.88p
|
6.25p
|
5.88p
|
5.88p
|
672
|
|
04/10/2024
|
5.88p
|
5.90p
|
5.51p
|
5.90p
|
59,577
|
|
03/10/2024
|
5.88p
|
6.14p
|
5.65p
|
5.88p
|
10,005
|
|
02/10/2024
|
5.88p
|
5.88p
|
5.61p
|
5.88p
|
50,000
|
|
01/10/2024
|
6.00p
|
6.00p
|
5.50p
|
5.88p
|
25,120
|
|
30/09/2024
|
6.00p
|
6.24p
|
5.80p
|
6.00p
|
37,850
|
|
27/09/2024
|
6.00p
|
6.15p
|
5.76p
|
6.00p
|
479,487
|
|
26/09/2024
|
5.88p
|
6.25p
|
5.15p
|
6.00p
|
977,462
|
|
25/09/2024
|
5.25p
|
5.25p
|
5.05p
|
5.25p
|
5,000
|
|
24/09/2024
|
5.50p
|
5.50p
|
5.05p
|
5.25p
|
29,758
|
|
23/09/2024
|
5.50p
|
5.50p
|
5.26p
|
5.50p
|
826
|
|
20/09/2024
|
5.50p
|
5.53p
|
5.25p
|
5.50p
|
17,890
|
|
19/09/2024
|
5.50p
|
5.54p
|
5.26p
|
5.50p
|
38,720
|
|
18/09/2024
|
5.50p
|
5.57p
|
5.26p
|
5.50p
|
21,089
|
|
17/09/2024
|
5.50p
|
5.50p
|
5.26p
|
5.50p
|
52,328
|
|
16/09/2024
|
5.50p
|
5.50p
|
5.26p
|
5.50p
|
294
|
|
13/09/2024
|
5.50p
|
5.58p
|
5.50p
|
5.50p
|
41,001
|
|
12/09/2024
|
5.50p
|
5.50p
|
5.25p
|
5.50p
|
2,985
|
|
11/09/2024
|
5.50p
|
5.63p
|
5.25p
|
5.50p
|
176,506
|
|
10/09/2024
|
5.50p
|
5.50p
|
5.25p
|
5.50p
|
10,000
|
|
09/09/2024
|
5.50p
|
5.50p
|
5.31p
|
5.50p
|
35,037
|
|
06/09/2024
|
5.50p
|
5.50p
|
5.32p
|
5.50p
|
18,182
|
|
05/09/2024
|
5.50p
|
5.75p
|
5.25p
|
5.50p
|
6,586
|
|
04/09/2024
|
5.50p
|
5.64p
|
5.32p
|
5.50p
|
41,089
|
|
03/09/2024
|
5.50p
|
5.80p
|
5.25p
|
5.50p
|
27,164
|
|
02/09/2024
|
5.50p
|
5.50p
|
5.50p
|
5.50p
|
0
|
|
30/08/2024
|
5.50p
|
5.72p
|
5.32p
|
5.50p
|
22,488
|
|
29/08/2024
|
5.50p
|
5.50p
|
5.25p
|
5.50p
|
20,000
|
|
28/08/2024
|
5.50p
|
5.50p
|
5.25p
|
5.50p
|
20,000
|
|
27/08/2024
|
5.50p
|
5.73p
|
5.31p
|
5.50p
|
10,036
|
|
26/08/2024
|
5.38p
|
5.50p
|
5.38p
|
5.38p
|
497
|
|
23/08/2024
|
5.38p
|
5.50p
|
5.38p
|
5.38p
|
497
|
|
22/08/2024
|
5.38p
|
5.50p
|
5.38p
|
5.38p
|
497
|
|
21/08/2024
|
5.38p
|
5.38p
|
5.30p
|
5.38p
|
13,036
|
|
20/08/2024
|
5.38p
|
5.38p
|
5.30p
|
5.38p
|
20,000
|
|
19/08/2024
|
5.50p
|
5.80p
|
5.25p
|
5.38p
|
635,732
|
|
16/08/2024
|
5.50p
|
5.50p
|
5.35p
|
5.50p
|
20,000
|
|
15/08/2024
|
5.35p
|
5.96p
|
5.20p
|
5.50p
|
333,305
|
|
14/08/2024
|
4.50p
|
6.20p
|
4.50p
|
5.35p
|
990,917
|
|
13/08/2024
|
4.35p
|
4.68p
|
4.35p
|
4.50p
|
239,955
|
|
12/08/2024
|
4.35p
|
4.44p
|
4.32p
|
4.35p
|
18,283
|
|
09/08/2024
|
4.35p
|
4.50p
|
4.22p
|
4.35p
|
150,239
|
|
08/08/2024
|
4.35p
|
4.49p
|
4.20p
|
4.35p
|
17,273
|
|
07/08/2024
|
4.45p
|
4.49p
|
4.20p
|
4.35p
|
114,568
|
|
06/08/2024
|
4.45p
|
4.52p
|
4.45p
|
4.45p
|
44,000
|
|
05/08/2024
|
4.45p
|
4.56p
|
4.21p
|
4.45p
|
192,028
|
|
02/08/2024
|
4.60p
|
4.70p
|
4.45p
|
4.45p
|
50,387
|
|
01/08/2024
|
4.60p
|
4.80p
|
4.51p
|
4.80p
|
4,196
|
|
31/07/2024
|
4.60p
|
4.60p
|
4.57p
|
4.60p
|
0
|
|
30/07/2024
|
4.60p
|
4.70p
|
4.51p
|
4.60p
|
4,585
|
|
29/07/2024
|
4.65p
|
4.90p
|
4.50p
|
4.60p
|
34,063
|
|
26/07/2024
|
4.65p
|
4.82p
|
4.64p
|
4.65p
|
20,000
|
|
25/07/2024
|
4.65p
|
4.65p
|
4.52p
|
4.65p
|
25,000
|
|
24/07/2024
|
4.65p
|
4.70p
|
4.65p
|
4.65p
|
0
|
|
23/07/2024
|
4.75p
|
4.98p
|
4.50p
|
4.65p
|
236,784
|
|
22/07/2024
|
4.50p
|
4.68p
|
4.40p
|
4.50p
|
119,074
|
|
19/07/2024
|
4.50p
|
4.70p
|
4.50p
|
4.50p
|
57
|
|
18/07/2024
|
4.50p
|
4.70p
|
4.30p
|
4.50p
|
497
|