Cordel Group (CRDL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cordel Group

Date Open High Low Close* Volume
13/01/2022 13.00p 13.00p 12.50p 13.00p 53961
12/01/2022 13.00p 13.24p 12.50p 13.00p 91075
10/01/2022 13.00p 13.50p 12.50p 13.00p 99437
07/01/2022 12.88p 13.25p 12.37p 13.00p 272315
06/01/2022 12.88p 13.50p 12.25p 12.88p 188088
05/01/2022 12.75p 13.50p 12.28p 13.10p 87895
04/01/2022 12.00p 13.00p 11.50p 12.75p 262944
31/12/2021 11.75p 12.50p 11.75p 12.00p 62040
30/12/2021 11.75p 12.50p 11.50p 11.75p 140396
29/12/2021 11.50p 12.50p 11.00p 11.75p 153715
24/12/2021 11.50p 11.83p 11.50p 11.50p 8355
23/12/2021 11.50p 11.70p 11.50p 11.50p 103282
22/12/2021 11.75p 11.75p 11.50p 11.50p 293218
21/12/2021 11.00p 11.00p 10.50p 11.00p 5289
20/12/2021 11.25p 11.50p 10.50p 11.00p 27985
17/12/2021 11.50p 11.50p 11.00p 11.50p 160106
16/12/2021 11.50p 11.50p 11.05p 11.50p 893
15/12/2021 11.50p 11.50p 11.05p 11.50p 71545
14/12/2021 11.25p 11.50p 10.60p 11.50p 273187
13/12/2021 12.00p 12.50p 11.00p 11.30p 195731
10/12/2021 12.50p 12.50p 12.00p 12.25p 47675
09/12/2021 13.25p 13.25p 12.10p 12.50p 145469
08/12/2021 12.50p 12.50p 12.00p 12.50p 144662
07/12/2021 12.75p 13.00p 12.00p 12.50p 50520
06/12/2021 12.75p 12.90p 12.11p 12.75p 14668
03/12/2021 12.75p 12.90p 12.11p 12.75p 1787
02/12/2021 12.75p 12.90p 12.11p 12.75p 14997
01/12/2021 12.75p 12.75p 12.11p 12.75p 4434
30/11/2021 12.75p 13.00p 12.00p 12.75p 30493
29/11/2021 12.75p 12.75p 12.11p 12.75p 5123
26/11/2021 12.75p 12.75p 12.11p 12.75p 26591
25/11/2021 12.75p 12.75p 12.11p 12.75p 9774
24/11/2021 12.75p 12.75p 12.75p 12.75p 950
23/11/2021 12.50p 13.50p 12.00p 12.75p 31824
22/11/2021 12.50p 13.42p 12.00p 12.50p 196760
19/11/2021 12.50p 12.80p 12.14p 12.50p 69703

*Close Price adjusted for both dividends and splits