Cordel Group (CRDL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/03/2022 7.00p 7.55p 6.50p 7.25p 18756
09/03/2022 7.00p 7.38p 6.50p 7.00p 48627
08/03/2022 7.50p 7.50p 7.00p 7.50p 135898
07/03/2022 7.50p 7.85p 7.00p 7.50p 74404
04/03/2022 7.30p 7.80p 6.80p 7.50p 9603
03/03/2022 7.50p 7.80p 7.00p 7.40p 42908
02/03/2022 7.50p 7.50p 7.00p 7.50p 6762
01/03/2022 8.00p 8.20p 7.50p 7.50p 21824
28/02/2022 8.00p 8.00p 7.50p 8.00p 22264
25/02/2022 8.00p 8.00p 8.00p 8.00p 0
24/02/2022 8.00p 8.50p 7.50p 8.00p 40112
23/02/2022 8.50p 8.50p 7.50p 8.00p 66000
22/02/2022 8.50p 8.50p 8.05p 8.50p 3161
21/02/2022 8.50p 8.50p 8.05p 8.50p 13215
18/02/2022 8.75p 8.75p 8.00p 8.50p 35724
17/02/2022 8.75p 8.75p 8.05p 8.75p 1998
16/02/2022 8.75p 8.75p 8.75p 8.75p 5000
15/02/2022 8.75p 8.99p 8.05p 8.75p 63688
14/02/2022 8.75p 8.99p 8.05p 8.75p 634
11/02/2022 9.00p 9.50p 8.00p 8.75p 78771
10/02/2022 8.75p 9.50p 8.50p 9.00p 7071
09/02/2022 8.50p 9.50p 8.00p 8.75p 35393
08/02/2022 9.25p 9.50p 8.50p 8.50p 343095
07/02/2022 9.25p 9.40p 8.50p 9.25p 29646
04/02/2022 9.00p 9.75p 8.50p 9.25p 117494
03/02/2022 8.75p 9.50p 8.50p 9.00p 215252
02/02/2022 8.25p 9.39p 8.25p 8.75p 189915
01/02/2022 9.50p 9.50p 7.63p 8.25p 385803
31/01/2022 9.50p 10.50p 9.00p 9.75p 175074
28/01/2022 10.75p 10.75p 9.00p 10.00p 191506
27/01/2022 11.25p 11.25p 10.10p 10.75p 105206
26/01/2022 11.50p 11.50p 10.50p 11.25p 9195
25/01/2022 12.25p 12.49p 11.00p 11.50p 132169
24/01/2022 12.75p 13.00p 11.50p 12.25p 75568
21/01/2022 12.75p 12.75p 12.06p 12.75p 1700
20/01/2022 12.75p 12.75p 12.06p 12.75p 13778
19/01/2022 12.75p 12.89p 12.06p 12.75p 27910
18/01/2022 12.75p 12.89p 12.75p 12.75p 13871
17/01/2022 12.50p 13.12p 12.00p 12.75p 108673
14/01/2022 13.00p 13.50p 12.00p 13.00p 104204
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