Market data

Select a section

Cordel Group

(CRDL)
Sector: Software & Computer Services
6.81p
0.19p 2.83
Last updated: 11:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4.50p 4.70p 4.50p 4.50p 1,633
16/07/2024 4.50p 4.59p 4.50p 4.50p 41,723
15/07/2024 4.50p 4.59p 4.50p 4.50p 20,000
12/07/2024 4.50p 4.58p 4.40p 4.50p 61,007
11/07/2024 4.50p 4.68p 4.33p 4.50p 88,792
10/07/2024 4.50p 4.70p 4.31p 4.50p 103,730
09/07/2024 4.40p 4.50p 4.40p 4.40p 2
08/07/2024 4.40p 4.50p 4.40p 4.40p 466,412
05/07/2024 4.40p 4.50p 4.31p 4.50p 70,292
04/07/2024 4.40p 4.50p 4.40p 4.40p 9,999
03/07/2024 4.40p 4.40p 4.31p 4.40p 3,551
02/07/2024 4.40p 4.40p 4.22p 4.22p 1,170
01/07/2024 4.50p 4.70p 4.20p 4.40p 104,682
28/06/2024 4.50p 4.60p 4.32p 4.50p 19,806
27/06/2024 4.50p 4.70p 4.30p 4.50p 100,662
26/06/2024 4.55p 4.67p 4.30p 4.50p 812,390
25/06/2024 4.55p 4.80p 4.37p 4.55p 63,083
24/06/2024 4.55p 4.77p 4.33p 4.55p 5,709,838
21/06/2024 4.55p 4.55p 4.33p 4.55p 652
20/06/2024 4.55p 4.55p 4.31p 4.55p 827
19/06/2024 4.55p 4.65p 4.55p 4.55p 33,899
18/06/2024 4.55p 4.77p 4.33p 4.55p 382,904
17/06/2024 4.55p 4.77p 4.50p 4.55p 14,233
14/06/2024 4.55p 4.55p 4.50p 4.55p 110,845
13/06/2024 4.70p 4.70p 4.33p 4.55p 146,860
12/06/2024 4.70p 4.89p 4.30p 4.70p 281,550
11/06/2024 4.60p 4.88p 4.52p 4.70p 292,185
10/06/2024 4.35p 4.35p 4.14p 4.35p 80,000
07/06/2024 4.35p 4.35p 4.03p 4.35p 750,000
06/06/2024 4.35p 4.35p 4.01p 4.35p 12,453
05/06/2024 4.40p 4.40p 4.14p 4.35p 5,508
04/06/2024 4.35p 4.70p 4.35p 4.35p 355
03/06/2024 4.35p 4.35p 4.12p 4.35p 12,458
31/05/2024 4.35p 4.35p 4.14p 4.35p 0
30/05/2024 4.35p 4.35p 4.00p 4.35p 1,263,096
29/05/2024 4.35p 4.37p 4.02p 4.35p 774,039
28/05/2024 4.35p 4.35p 4.02p 4.35p 357,814
27/05/2024 4.35p 4.70p 4.00p 4.35p 324,565

Market data

Select a section