Dark

CRDL
CORDEL GROUP PLC
stock LSE

Inactive

Aug 2, 2024

4.45GBX-7.292%(-0.35)50,387

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.60000	4.60000	4.45000	4.45000	-7.292%	50,387	0.000%
2024-08-01	4.60000	4.80000	4.80000	4.80000	+4.348%	4,196	-7.292%
2024-07-31	4.60000	4.60000	4.60000	4.60000	0.000%	0	-3.261%
2024-07-30	4.60000	4.70000	4.60000	4.60000	0.000%	4,585	-3.261%
2024-07-29	4.90000	4.90000	4.60000	4.60000	-4.564%	34,063	-3.261%
2024-07-26	4.65000	4.82000	4.82000	4.82000	+3.656%	20,000	-7.676%
2024-07-25	4.65000	4.65000	4.65000	4.65000	0.000%	25,000	-4.301%
2024-07-24	4.65000	4.65000	4.65000	4.65000	0.000%	0	-4.301%
2024-07-23	4.75000	4.75000	4.65000	4.65000	+3.333%	236,784	-4.301%
2024-07-22	4.50000	4.50000	4.50000	4.50000	0.000%	119,074	-1.111%
2024-07-19	4.50000	4.50000	4.50000	4.50000	0.000%	57	-1.111%
2024-07-18	4.50000	4.50000	4.50000	4.50000	0.000%	497	-1.111%
2024-07-17	4.50000	4.50000	4.50000	4.50000	0.000%	1,632	-1.111%
2024-07-16	4.50000	4.50000	4.50000	4.50000	0.000%	41,723	-1.111%
2024-07-15	4.50000	4.50000	4.50000	4.50000	0.000%	20,000	-1.111%
2024-07-10	4.50000	4.70000	4.50000	4.50000	+2.273%	103,730	-1.111%
2024-07-09	4.40000	4.40000	4.40000	4.40000	0.000%	2	+1.136%
2024-07-08	4.40000	4.40000	4.40000	4.40000	-2.222%	466,412	+1.136%
2024-07-05	4.40000	4.50000	4.50000	4.50000	+2.273%	70,292	-1.111%
2024-07-04	4.50000	4.50000	4.40000	4.40000	0.000%	9,999	+1.136%
2024-07-03	4.40000	4.40000	4.40000	4.40000	+4.265%	3,551	+1.136%
2024-07-02	4.40000	4.22000	4.22000	4.22000	-4.091%	1,170	+5.450%
2024-07-01	4.30000	4.50000	4.30000	4.40000	-2.222%	104,682	+1.136%
2024-06-28	4.60000	4.60000	4.50000	4.50000	0.000%	19,806	-1.111%
2024-06-27	4.50000	4.70000	4.50000	4.50000	0.000%	100,662	-1.111%
2024-06-26	4.55000	4.55000	4.50000	4.50000	-1.099%	1,179,056	-1.111%
2024-06-25	4.55000	4.55000	4.55000	4.55000	0.000%	63,083	-2.198%
2024-06-24	4.55000	4.55000	4.55000	4.55000	0.000%	5,709,838	-2.198%
2024-06-21	4.55000	4.55000	4.55000	4.55000	0.000%	652	-2.198%
2024-06-20	4.55000	4.55000	4.55000	4.55000	0.000%	827	-2.198%
2024-06-19	4.55000	4.55000	4.55000	4.55000	0.000%	33,899	-2.198%
2024-06-18	4.55000	4.55000	4.55000	4.55000	0.000%	382,904	-2.198%
2024-06-17	4.55000	4.55000	4.55000	4.55000	0.000%	14,233	-2.198%
2024-06-14	4.55000	4.55000	4.55000	4.55000	0.000%	110,845	-2.198%
2024-06-13	4.70000	4.70000	4.42000	4.55000	-3.191%	146,860	-2.198%
2024-06-12	4.70000	4.70000	4.60000	4.70000	0.000%	281,550	-5.319%
2024-06-11	4.60000	4.70000	4.55000	4.70000	+8.046%	292,185	-5.319%
2024-06-10	4.35000	4.35000	4.35000	4.35000	0.000%	80,000	+2.299%
2024-06-07	4.35000	4.35000	4.35000	4.35000	0.000%	750,000	+2.299%
2024-06-06	4.35000	4.35000	4.35000	4.35000	0.000%	12,453	+2.299%
2024-06-05	4.40000	4.40000	4.35000	4.35000	0.000%	5,508	+2.299%
2024-06-04	4.35000	4.35000	4.35000	4.35000	0.000%	355	+2.299%
2024-06-03	4.35000	4.35000	4.35000	4.35000	0.000%	12,458	+2.299%
2024-05-31	4.35000	4.35000	4.35000	4.35000	0.000%	0	+2.299%
2024-05-30	4.35000	4.35000	4.35000	4.35000	0.000%	1,263,096	+2.299%
2024-05-29	4.35000	4.35000	4.35000	4.35000	0.000%	774,039	+2.299%
2024-05-28	4.35000	4.35000	4.35000	4.35000	0.000%	357,814	+2.299%
2024-05-24	4.35000	4.35000	4.35000	4.35000	0.000%	324,565	+2.299%
2024-05-23	4.50000	4.50000	4.35000	4.35000	-3.333%	267,980	+2.299%
2024-05-22	4.60000	4.60000	4.50000	4.50000	0.000%	2,124	-1.111%
2024-05-21	4.50000	4.50000	4.50000	4.50000	0.000%	0	-1.111%
2024-05-20	4.50000	4.50000	4.50000	4.50000	0.000%	146,553	-1.111%
2024-05-17	4.50000	4.50000	4.50000	4.50000	0.000%	751,020	-1.111%
2024-05-16	4.50000	4.50000	4.50000	4.50000	0.000%	0	-1.111%
2024-05-15	4.50000	4.50000	4.50000	4.50000	0.000%	0	-1.111%
2024-05-14	4.50000	4.50000	4.50000	4.50000	0.000%	70	-1.111%
2024-05-13	4.60000	4.60000	4.50000	4.50000	0.000%	60	-1.111%
2024-05-10	4.50000	4.50000	4.50000	4.50000	0.000%	83,427	-1.111%
2024-05-09	4.50000	4.50000	4.50000	4.50000	0.000%	1,322	-1.111%
2024-05-08	4.50000	4.20000	4.20000	4.50000	0.000%	42,103	-1.111%
2024-05-07	4.50000	4.50000	4.50000	4.50000	0.000%	1,063,838	-1.111%
2024-05-02	4.50000	4.50000	4.50000	4.50000	0.000%	945	-1.111%
2024-05-01	4.50000	4.50000	4.50000	4.50000	+12,228.767%	136,996	-1.111%
2024-03-22	0.03650	0.03650	0.03650	0.03650	0.000%	0	+12,091.781%
2024-03-21	0.03650	0.03650	0.03650	0.03650	0.000%	5,214	+12,091.781%
2024-03-20	0.03750	0.03750	0.03650	0.03650	0.000%	60,000	+12,091.781%
2024-03-19	0.03650	0.03650	0.03650	0.03650	0.000%	2,379	+12,091.781%
2024-03-18	0.03650	0.03650	0.03650	0.03650	0.000%	43,961	+12,091.781%
2024-03-15	0.03650	0.03650	0.03650	0.03650	0.000%	8,700	+12,091.781%
2024-03-14	0.03900	0.03900	0.03650	0.03650	-6.410%	237,197	+12,091.781%
2024-03-13	0.03900	0.03900	0.03900	0.03900	0.000%	26,001	+11,310.256%
2024-03-12	0.04000	0.04000	0.03900	0.03900	-2.500%	45,426	+11,310.256%
2024-03-11	0.04000	0.04000	0.04000	0.04000	0.000%	13,397	+11,025.000%
2024-03-08	0.04000	0.04000	0.04000	0.04000	0.000%	50,000	+11,025.000%
2024-03-07	0.04000	0.04000	0.04000	0.04000	0.000%	46,337	+11,025.000%
2024-03-06	0.03750	0.04000	0.03750	0.04000	+6.667%	100,052	+11,025.000%
2024-03-05	0.03750	0.03750	0.03750	0.03750	0.000%	160	+11,766.667%
2024-03-04	0.03750	0.03750	0.03750	0.03750	0.000%	21,276	+11,766.667%
2024-03-01	0.03750	0.03750	0.03750	0.03750	0.000%	4,062	+11,766.667%
2024-02-29	0.03750	0.03750	0.03750	0.03750	0.000%	10,126	+11,766.667%
2024-02-28	0.03900	0.03900	0.03750	0.03750	0.000%	0	+11,766.667%
2024-02-27	0.03900	0.03900	0.03750	0.03750	-3.846%	390,050	+11,766.667%
2024-02-26	0.04150	0.04150	0.03900	0.03900	-6.024%	80,010	+11,310.256%
2024-02-23	0.04350	0.04350	0.04150	0.04150	-4.598%	66,584	+10,622.892%
2024-02-22	0.04350	0.04350	0.04350	0.04350	0.000%	0	+10,129.885%
2024-02-21	0.04500	0.04500	0.04350	0.04350	-3.333%	8,298	+10,129.885%
2024-02-20	0.04500	0.04500	0.04500	0.04500	0.000%	20	+9,788.889%
2024-02-19	0.04500	0.04500	0.04500	0.04500	0.000%	40,182	+9,788.889%
2024-02-16	0.04500	0.04500	0.04500	0.04500	0.000%	15,849	+9,788.889%
2024-02-15	0.04500	0.04500	0.04200	0.04500	0.000%	46,576	+9,788.889%
2024-02-14	0.04400	0.04500	0.04400	0.04500	+9.756%	44,463	+9,788.889%
2024-02-13	0.04100	0.04100	0.04100	0.04100	0.000%	2,392	+10,753.659%
2024-02-12	0.04100	0.04100	0.04100	0.04100	0.000%	133,334	+10,753.659%
2024-02-09	0.04250	0.04250	0.04100	0.04100	-3.529%	101,646	+10,753.659%
2024-02-08	0.04250	0.04250	0.04250	0.04250	0.000%	16,720	+10,370.588%
2024-02-07	0.04250	0.04250	0.04250	0.04250	0.000%	102,338	+10,370.588%
2024-02-06	0.04350	0.04350	0.04250	0.04250	-2.299%	398,338	+10,370.588%
2024-02-05	0.04350	0.04350	0.04350	0.04350	0.000%	0	+10,129.885%
2024-02-02	0.04350	0.04350	0.04350	0.04350	0.000%	15,053	+10,129.885%
2024-02-01	0.04350	0.04350	0.04350	0.04350	0.000%	0	+10,129.885%
2024-01-31	0.04450	0.04450	0.04350	0.04350	-2.247%	77,405	+10,129.885%
2024-01-30	0.04600	0.04600	0.04450	0.04450	-3.261%	66,331	+9,900.000%
2024-01-29	0.04600	0.04600	0.04600	0.04600	0.000%	766	+9,573.913%
2024-01-26	0.04600	0.04600	0.04600	0.04600	0.000%	24,185	+9,573.913%
2024-01-25	0.04600	0.04600	0.04600	0.04600	0.000%	5,689	+9,573.913%
2024-01-23	0.04600	0.04600	0.04600	0.04600	0.000%	61,000	+9,573.913%
2024-01-22	0.05200	0.05200	0.04600	0.04600	-11.538%	186,703	+9,573.913%
2024-01-19	0.05200	0.05200	0.05200	0.05200	0.000%	0	+8,457.692%
2024-01-18	0.05200	0.05500	0.05200	0.05200	0.000%	2,700	+8,457.692%
2024-01-17	0.05200	0.04900	0.04900	0.05200	0.000%	15,000	+8,457.692%
2024-01-16	0.05200	0.05200	0.05200	0.05200	0.000%	17,136	+8,457.692%
2024-01-15	0.05200	0.05200	0.05200	0.05200	0.000%	4,828	+8,457.692%
2024-01-12	0.05200	0.05200	0.05200	0.05200	0.000%	127,821	+8,457.692%
2024-01-11	0.05200	0.05200	0.05200	0.05200	0.000%	0	+8,457.692%
2024-01-10	0.05200	0.05200	0.05200	0.05200	0.000%	25,000	+8,457.692%
2024-01-09	0.05200	0.05200	0.05200	0.05200	0.000%	0	+8,457.692%
2024-01-08	0.05200	0.05200	0.05200	0.05200	0.000%	2,440	+8,457.692%
2024-01-05	0.05200	0.05200	0.05200	0.05200	0.000%	50,000	+8,457.692%
2024-01-04	0.05200	0.05200	0.05200	0.05200	0.000%	29,781	+8,457.692%
2024-01-03	0.05200	0.05200	0.05200	0.05200	0.000%	2,568	+8,457.692%
2024-01-02	0.05200	0.05200	0.05200	0.05200	0.000%	0	+8,457.692%
2023-12-29	0.05200	0.05200	0.05200	0.05200	0.000%	30,000	+8,457.692%
2023-12-28	0.05200	0.05200	0.05200	0.05200	0.000%	23,962	+8,457.692%
2023-12-27	0.05200	0.05200	0.05200	0.05200	0.000%	250	+8,457.692%
2023-12-22	0.05200	0.05200	0.05200	0.05200	0.000%	10,000	+8,457.692%
2023-12-21	0.05200	0.05200	0.05200	0.05200	0.000%	100	+8,457.692%
2023-12-20	0.05200	0.05200	0.05200	0.05200	0.000%	2,000	+8,457.692%
2023-12-19	0.05200	0.05200	0.05200	0.05200	0.000%	109,792	+8,457.692%
2023-12-18	0.05050	0.05200	0.05050	0.05200	+2.970%	154,442	+8,457.692%
2023-12-15	0.05050	0.05050	0.05050	0.05050	0.000%	1,886	+8,711.881%
2023-12-14	0.05050	0.05050	0.05050	0.05050	0.000%	1,471	+8,711.881%
2023-12-13	0.05050	0.05050	0.05050	0.05050	0.000%	5,055	+8,711.881%
2023-12-12	0.05050	0.05050	0.05050	0.05050	0.000%	7,197	+8,711.881%
2023-12-11	0.05150	0.05150	0.05050	0.05050	-1.942%	10,610	+8,711.881%
2023-12-08	0.05150	0.05150	0.05150	0.05150	0.000%	0	+8,540.777%
2023-12-07	0.05150	0.05150	0.05150	0.05150	0.000%	37,603	+8,540.777%
2023-12-06	0.05050	0.05150	0.05050	0.05150	+1.980%	35,896	+8,540.777%
2023-12-05	0.05050	0.05050	0.05050	0.05050	0.000%	40,000	+8,711.881%
2023-12-04	0.05050	0.05050	0.05050	0.05050	0.000%	32,500	+8,711.881%
2023-12-01	0.05050	0.05050	0.05050	0.05050	0.000%	21,318	+8,711.881%
2023-11-30	0.05050	0.05050	0.05050	0.05050	0.000%	484,119	+8,711.881%
2023-11-29	0.05150	0.05150	0.05050	0.05050	0.000%	66,987	+8,711.881%
2023-11-28	0.05150	0.05150	0.05000	0.05050	-1.942%	38,837	+8,711.881%
2023-11-27	0.05150	0.05150	0.05150	0.05150	0.000%	0	+8,540.777%
2023-11-24	0.05150	0.05150	0.05150	0.05150	0.000%	15,000	+8,540.777%
2023-11-23	0.05150	0.05150	0.05150	0.05150	0.000%	20,937	+8,540.777%
2023-11-22	0.05150	0.05150	0.05150	0.05150	0.000%	125,000	+8,540.777%
2023-11-21	0.05050	0.05150	0.05050	0.05150	+1.980%	40,622	+8,540.777%
2023-11-20	0.04750	0.05050	0.04750	0.05050	+6.316%	368,928	+8,711.881%
2023-11-17	0.04700	0.04750	0.04700	0.04750	+1.064%	196,916	+9,268.421%
2023-11-16	0.04700	0.04700	0.04700	0.04700	0.000%	155	+9,368.085%
2023-11-15	0.04700	0.04700	0.04700	0.04700	0.000%	31	+9,368.085%
2023-11-14	0.04700	0.04700	0.04700	0.04700	0.000%	8,240	+9,368.085%
2023-11-13	0.04650	0.04700	0.04650	0.04700	+2.174%	48,164	+9,368.085%
2023-11-10	0.04600	0.04600	0.04600	0.04600	0.000%	28,075	+9,573.913%
2023-11-09	0.04600	0.04600	0.04600	0.04600	0.000%	25,000	+9,573.913%
2023-11-08	0.04600	0.04600	0.04600	0.04600	0.000%	44,571	+9,573.913%
2023-11-07	0.04550	0.04600	0.04500	0.04600	0.000%	180,370	+9,573.913%
2023-11-06	0.04250	0.04600	0.04500	0.04600	+8.235%	388,807	+9,573.913%
2023-11-03	0.04150	0.04250	0.04150	0.04250	+2.410%	76,476	+10,370.588%
2023-11-02	0.04000	0.04150	0.03950	0.04150	+5.063%	280,293	+10,622.892%
2023-11-01	0.03950	0.04000	0.03950	0.03950	0.000%	21,708	+11,165.823%
2023-10-31	0.03950	0.04100	0.03950	0.03950	0.000%	408,134	+11,165.823%
2023-10-30	0.03950	0.04000	0.03950	0.03950	+1.282%	755,739	+11,165.823%
2023-10-27	0.03950	0.03950	0.03850	0.03900	-1.266%	580,821	+11,310.256%
2023-10-26	0.03950	0.03950	0.03950	0.03950	0.000%	151,798	+11,165.823%
2023-10-25	0.04000	0.04000	0.03950	0.03950	+3.947%	212,514	+11,165.823%
2023-10-24	0.04050	0.03800	0.03800	0.03800	-5.000%	234,887	+11,610.526%
2023-10-23	0.04250	0.04250	0.04000	0.04000	-5.882%	209,224	+11,025.000%
2023-10-20	0.04450	0.04450	0.04250	0.04250	+2.163%	60,561	+10,370.588%
2023-10-19	0.04600	0.04450	0.04160	0.04160	-9.565%	38,340	+10,597.115%
2023-10-18	0.04600	0.04600	0.04600	0.04600	0.000%	53	+9,573.913%
2023-10-17	0.04650	0.04650	0.04600	0.04600	-1.075%	0	+9,573.913%
2023-10-16	0.04650	0.04650	0.04650	0.04650	0.000%	548	+9,469.892%
2023-10-13	0.04650	0.04650	0.04650	0.04650	0.000%	350,132	+9,469.892%
2023-10-12	0.04650	0.04650	0.04650	0.04650	0.000%	1,580	+9,469.892%
2023-10-11	0.04650	0.04650	0.04650	0.04650	0.000%	18,161	+9,469.892%
2023-10-10	0.04750	0.04750	0.04650	0.04650	-2.105%	210,976	+9,469.892%
2023-10-09	0.04750	0.04750	0.04750	0.04750	-2.062%	26,891	+9,268.421%
2023-10-06	0.05150	0.05150	0.04850	0.04850	-5.825%	46,958	+9,075.258%
2023-10-05	0.05250	0.05250	0.05150	0.05150	-1.905%	25,000	+8,540.777%
2023-10-04	0.05250	0.05250	0.05250	0.05250	0.000%	0	+8,376.190%
2023-10-03	0.05250	0.05250	0.05250	0.05250	0.000%	118	+8,376.190%
2023-10-02	0.05250	0.05250	0.05250	0.05250	0.000%	0	+8,376.190%
2023-09-29	0.05625	0.05625	0.05250	0.05250	-6.667%	20,062	+8,376.190%
2023-09-28	0.05625	0.05625	0.05625	0.05625	0.000%	26,475	+7,811.111%
2023-09-27	0.05625	0.05625	0.05625	0.05625	0.000%	187	+7,811.111%
2023-09-26	0.05625	0.05625	0.05625	0.05625	0.000%	16,740	+7,811.111%
2023-09-25	0.05625	0.05625	0.05625	0.05625	0.000%	20,050	+7,811.111%
2023-09-22	0.05625	0.05625	0.05625	0.05625	0.000%	0	+7,811.111%
2023-09-21	0.05625	0.05625	0.05625	0.05625	0.000%	0	+7,811.111%
2023-09-20	0.05625	0.05625	0.05625	0.05625	0.000%	32	+7,811.111%
2023-09-19	0.05750	0.05750	0.05625	0.05625	-2.174%	59,021	+7,811.111%
2023-09-18	0.05750	0.05750	0.05750	0.05750	0.000%	101,000	+7,639.130%
2023-09-15	0.05750	0.05750	0.05750	0.05750	0.000%	1,588	+7,639.130%
2023-09-14	0.05750	0.05750	0.05750	0.05750	0.000%	0	+7,639.130%
2023-09-13	0.05750	0.05750	0.05750	0.05750	0.000%	0	+7,639.130%
2023-09-12	0.05750	0.05750	0.05750	0.05750	0.000%	9,501	+7,639.130%
2023-09-11	0.06000	0.06000	0.05750	0.05750	-4.167%	538	+7,639.130%
2023-09-08	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,316.667%
2023-09-07	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,316.667%
2023-09-06	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,316.667%
2023-09-05	0.06000	0.06000	0.06000	0.06000	0.000%	1,472	+7,316.667%
2023-09-04	0.06000	0.06000	0.06000	0.06000	0.000%	13	+7,316.667%
2023-09-01	0.06000	0.06000	0.06000	0.06000	0.000%	225	+7,316.667%
2023-08-31	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,316.667%
2023-08-30	0.06000	0.06000	0.06000	0.06000	0.000%	7,000	+7,316.667%
2023-08-29	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,316.667%
2023-08-25	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,316.667%
2023-08-23	0.06000	0.06000	0.06000	0.06000	0.000%	30,469	+7,316.667%
2023-08-22	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,316.667%
2023-08-21	0.06250	0.06250	0.06000	0.06000	-4.000%	33,743	+7,316.667%
2023-08-18	0.06250	0.06250	0.06200	0.06250	0.000%	1,877	+7,020.000%
2023-08-17	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-08-16	0.06250	0.06250	0.06250	0.06250	0.000%	7,759	+7,020.000%
2023-08-15	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-08-14	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-08-11	0.06250	0.06250	0.06250	0.06250	0.000%	25,113	+7,020.000%
2023-08-10	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-08-09	0.06250	0.06250	0.06250	0.06250	0.000%	6,309	+7,020.000%
2023-08-08	0.06000	0.06250	0.06000	0.06250	+4.167%	164,572	+7,020.000%
2023-08-07	0.06000	0.06000	0.06000	0.06000	+6.195%	0	+7,316.667%
2023-08-04	0.05650	0.05650	0.05650	0.05650	0.000%	8,672	+7,776.106%
2023-08-03	0.05650	0.05650	0.05650	0.05650	0.000%	3,050	+7,776.106%
2023-08-02	0.05750	0.05750	0.05650	0.05650	-1.739%	36,897	+7,776.106%
2023-08-01	0.05750	0.05750	0.05750	0.05750	-8.000%	2,017	+7,639.130%
2023-07-28	0.06250	0.06250	0.06250	0.06250	0.000%	50,000	+7,020.000%
2023-07-27	0.06250	0.06250	0.06250	0.06250	0.000%	6,638	+7,020.000%
2023-07-26	0.06150	0.06250	0.06150	0.06250	+1.626%	30,387	+7,020.000%
2023-07-25	0.06150	0.06150	0.06150	0.06150	0.000%	47,788	+7,135.772%
2023-07-24	0.06150	0.06150	0.06150	0.06150	0.000%	126,013	+7,135.772%
2023-07-21	0.06150	0.06150	0.06150	0.06150	0.000%	527,257	+7,135.772%
2023-07-20	0.06150	0.06150	0.06150	0.06150	0.000%	3,250	+7,135.772%
2023-07-19	0.06150	0.06150	0.06150	0.06150	0.000%	0	+7,135.772%
2023-07-18	0.06250	0.06250	0.06150	0.06150	-1.600%	51,360	+7,135.772%
2023-07-17	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-07-14	0.06250	0.06250	0.06250	0.06250	0.000%	7,792	+7,020.000%
2023-07-13	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-07-12	0.06250	0.06250	0.06250	0.06250	0.000%	21,024	+7,020.000%
2023-07-11	0.06250	0.06250	0.06250	0.06250	0.000%	17,614	+7,020.000%
2023-07-10	0.06250	0.06250	0.06250	0.06250	0.000%	209,622	+7,020.000%
2023-07-07	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-07-06	0.06250	0.06250	0.06250	0.06250	0.000%	1,804	+7,020.000%
2023-07-05	0.06250	0.06500	0.06250	0.06250	+2.041%	235,161	+7,020.000%
2023-07-04	0.06125	0.06125	0.06125	0.06125	0.000%	2,699	+7,165.306%
2023-07-03	0.06250	0.06250	0.06125	0.06125	-2.000%	57,812	+7,165.306%
2023-06-30	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-06-29	0.06250	0.06250	0.06250	0.06250	+5.042%	0	+7,020.000%
2023-06-28	0.06500	0.05950	0.05950	0.05950	-8.462%	25,003	+7,378.992%
2023-06-27	0.06625	0.06625	0.06500	0.06500	-1.887%	219,168	+6,746.154%
2023-06-26	0.06500	0.06625	0.06500	0.06625	+1.923%	81,233	+6,616.981%
2023-06-23	0.06500	0.06500	0.06250	0.06500	0.000%	25,000	+6,746.154%
2023-06-22	0.06500	0.06500	0.06500	0.06500	0.000%	43,688	+6,746.154%
2023-06-21	0.06500	0.06500	0.06500	0.06500	+4.000%	1,062	+6,746.154%
2023-06-20	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-06-19	0.06250	0.06250	0.06250	0.06250	0.000%	107	+7,020.000%
2023-06-16	0.06250	0.06250	0.06250	0.06250	0.000%	50,907	+7,020.000%
2023-06-15	0.06250	0.06250	0.06250	0.06250	0.000%	326	+7,020.000%
2023-06-14	0.06250	0.06250	0.06250	0.06250	0.000%	2,218	+7,020.000%
2023-06-13	0.06250	0.06250	0.06250	0.06250	0.000%	379,214	+7,020.000%
2023-06-12	0.06000	0.06500	0.06000	0.06250	+4.167%	109,369	+7,020.000%
2023-06-09	0.06000	0.06000	0.06000	0.06000	0.000%	359	+7,316.667%
2023-06-08	0.06000	0.06000	0.06000	0.06000	0.000%	450	+7,316.667%
2023-06-07	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,316.667%
2023-06-06	0.06000	0.06000	0.06000	0.06000	0.000%	20	+7,316.667%
2023-06-05	0.06000	0.06000	0.06000	0.06000	0.000%	248	+7,316.667%
2023-06-02	0.06000	0.06000	0.06000	0.06000	0.000%	2,250	+7,316.667%
2023-06-01	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,316.667%
2023-05-31	0.06000	0.06000	0.06000	0.06000	0.000%	70	+7,316.667%
2023-05-30	0.06000	0.06000	0.06000	0.06000	0.000%	70,000	+7,316.667%
2023-05-26	0.06000	0.06000	0.06000	0.06000	0.000%	2,505	+7,316.667%
2023-05-25	0.06000	0.06000	0.06000	0.06000	0.000%	219	+7,316.667%
2023-05-24	0.06000	0.05500	0.05500	0.06000	0.000%	20,065	+7,316.667%
2023-05-23	0.06000	0.06000	0.06000	0.06000	0.000%	4,349	+7,316.667%
2023-05-22	0.06000	0.06000	0.06000	0.06000	0.000%	83,419	+7,316.667%
2023-05-19	0.05750	0.06000	0.05750	0.06000	+4.348%	8,571	+7,316.667%
2023-05-18	0.05750	0.05750	0.05750	0.05750	0.000%	14,307	+7,639.130%
2023-05-17	0.06250	0.06250	0.05750	0.05750	-8.000%	64,793	+7,639.130%
2023-05-16	0.06250	0.06250	0.06250	0.06250	0.000%	50	+7,020.000%
2023-05-15	0.06250	0.06600	0.06250	0.06250	0.000%	5,320	+7,020.000%
2023-05-12	0.06250	0.06250	0.06250	0.06250	0.000%	9,532	+7,020.000%
2023-05-11	0.06250	0.06250	0.06250	0.06250	0.000%	16,306	+7,020.000%
2023-05-10	0.06250	0.06250	0.06250	0.06250	0.000%	1,685	+7,020.000%
2023-05-09	0.06750	0.06750	0.06250	0.06250	-7.407%	171,791	+7,020.000%
2023-05-05	0.06750	0.06750	0.06750	0.06750	0.000%	1,410	+6,492.593%
2023-05-04	0.06750	0.06750	0.06750	0.06750	0.000%	0	+6,492.593%
2023-05-03	0.06750	0.06750	0.06750	0.06750	0.000%	0	+6,492.593%
2023-05-02	0.06750	0.06750	0.06750	0.06750	0.000%	6,794	+6,492.593%
2023-04-28	0.06750	0.06750	0.06750	0.06750	0.000%	0	+6,492.593%
2023-04-27	0.06750	0.06750	0.06750	0.06750	0.000%	0	+6,492.593%
2023-04-26	0.06750	0.06750	0.06750	0.06750	0.000%	2,637	+6,492.593%
2023-04-25	0.06750	0.06750	0.06750	0.06750	0.000%	48	+6,492.593%
2023-04-24	0.06750	0.06750	0.06750	0.06750	0.000%	419	+6,492.593%
2023-04-21	0.06750	0.06750	0.06750	0.06750	0.000%	4,925	+6,492.593%
2023-04-20	0.06750	0.06750	0.06750	0.06750	0.000%	79	+6,492.593%
2023-04-19	0.06350	0.06350	0.06350	0.06750	0.000%	9,605	+6,492.593%
2023-04-18	0.06750	0.06750	0.06750	0.06750	0.000%	26,586	+6,492.593%
2023-04-17	0.06250	0.06750	0.06250	0.06750	+8.000%	263,637	+6,492.593%
2023-04-14	0.06250	0.06250	0.06250	0.06250	0.000%	3,010	+7,020.000%
2023-04-13	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-04-12	0.06250	0.06250	0.06250	0.06250	0.000%	74,408	+7,020.000%
2023-04-11	0.06250	0.06250	0.06250	0.06250	0.000%	14,402	+7,020.000%
2023-04-06	0.06250	0.06250	0.06250	0.06250	0.000%	14,802	+7,020.000%
2023-04-05	0.06250	0.06250	0.06250	0.06250	0.000%	1,100	+7,020.000%
2023-04-04	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-04-03	0.06250	0.06250	0.06250	0.06250	0.000%	4,027	+7,020.000%
2023-03-31	0.06250	0.06250	0.06250	0.06250	0.000%	11,045	+7,020.000%
2023-03-30	0.06250	0.06250	0.06250	0.06250	0.000%	0	+7,020.000%
2023-03-29	0.06250	0.06250	0.06250	0.06250	0.000%	1,522	+7,020.000%
2023-03-28	0.06250	0.06250	0.06250	0.06250	0.000%	1,236	+7,020.000%
2023-03-27	0.06250	0.06250	0.06250	0.06250	0.000%	27,253	+7,020.000%
2023-03-24	0.07250	0.07250	0.06250	0.06250	-13.793%	84,132	+7,020.000%
2023-03-23	0.07250	0.07250	0.07250	0.07250	+3.571%	36,835	+6,037.931%
2023-03-22	0.07000	0.07000	0.06900	0.07000	0.000%	58,435	+6,257.143%
2023-03-21	0.07000	0.07000	0.07000	0.07000	0.000%	4,254	+6,257.143%
2023-03-20	0.07000	0.07000	0.07000	0.07000	0.000%	1,256	+6,257.143%
2023-03-17	0.07000	0.07000	0.07000	0.07000	0.000%	43,371	+6,257.143%
2023-03-16	0.07500	0.07660	0.07000	0.07000	-6.667%	145,797	+6,257.143%
2023-03-15	0.07000	0.10000	0.07000	0.07500	+15.385%	2,528,879	+5,833.333%
2023-03-14	0.06500	0.06500	0.06500	0.06500	0.000%	6,146	+6,746.154%
2023-03-13	0.06500	0.06500	0.06500	0.06500	0.000%	28,727	+6,746.154%
2023-03-09	0.06500	0.06500	0.06500	0.06500	0.000%	95	+6,746.154%
2023-03-08	0.06500	0.06500	0.06500	0.06500	0.000%	1,428	+6,746.154%
2023-03-07	0.06750	0.06750	0.06250	0.06500	-3.704%	138,497	+6,746.154%
2023-03-06	0.07000	0.07000	0.06750	0.06750	-3.571%	90,000	+6,492.593%
2023-03-03	0.07000	0.07000	0.07000	0.07000	0.000%	10,089	+6,257.143%
2023-03-02	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,257.143%
2023-03-01	0.07000	0.07000	0.07000	0.07000	0.000%	1,271	+6,257.143%
2023-02-28	0.07000	0.07000	0.07000	0.07000	0.000%	44,530	+6,257.143%
2023-02-27	0.07000	0.07000	0.07000	0.07000	0.000%	2,100	+6,257.143%
2023-02-24	0.07000	0.07000	0.07000	0.07000	0.000%	316	+6,257.143%
2023-02-23	0.06750	0.07250	0.06750	0.07000	+12.000%	318,592	+6,257.143%
2023-02-22	0.06250	0.06250	0.06250	0.06250	0.000%	584	+7,020.000%
2023-02-21	0.06600	0.06940	0.06250	0.06250	-5.303%	197,809	+7,020.000%
2023-02-20	0.06600	0.06600	0.06600	0.06600	0.000%	2,936	+6,642.424%
2023-02-17	0.06600	0.06600	0.06600	0.06600	0.000%	107,341	+6,642.424%
2023-02-16	0.06600	0.06600	0.06600	0.06600	0.000%	18,556	+6,642.424%
2023-02-15	0.06600	0.06600	0.06600	0.06600	0.000%	2,277	+6,642.424%
2023-02-14	0.06600	0.06000	0.06000	0.06600	0.000%	2,270	+6,642.424%
2023-02-13	0.06600	0.06600	0.06600	0.06600	0.000%	2,897	+6,642.424%
2023-02-10	0.06600	0.06000	0.06000	0.06600	0.000%	236,806	+6,642.424%
2023-02-09	0.06600	0.06600	0.06600	0.06600	0.000%	500	+6,642.424%
2023-02-08	0.06350	0.06600	0.06350	0.06600	+3.937%	38,163	+6,642.424%
2023-02-07	0.06350	0.06350	0.06350	0.06350	0.000%	110,318	+6,907.874%
2023-02-06	0.06100	0.06350	0.06100	0.06350	+4.098%	277,517	+6,907.874%
2023-02-03	0.05850	0.06100	0.05850	0.06100	+4.274%	34,066	+7,195.082%
2023-02-02	0.05850	0.05850	0.05850	0.05850	0.000%	1,088	+7,506.838%
2023-02-01	0.05750	0.05850	0.05750	0.05850	+1.739%	30,000	+7,506.838%
2023-01-31	0.05750	0.05750	0.05750	0.05750	0.000%	669	+7,639.130%
2023-01-30	0.05750	0.05750	0.05750	0.05750	0.000%	425	+7,639.130%
2023-01-27	0.05750	0.05750	0.05750	0.05750	0.000%	0	+7,639.130%
2023-01-26	0.05750	0.05750	0.05750	0.05750	0.000%	205,000	+7,639.130%
2023-01-25	0.05750	0.05750	0.05750	0.05750	0.000%	38,635	+7,639.130%
2023-01-24	0.05750	0.05750	0.05750	0.05750	0.000%	533	+7,639.130%
2023-01-23	0.05750	0.05750	0.05750	0.05750	0.000%	3,006	+7,639.130%
2023-01-20	0.05750	0.05750	0.05750	0.05750	0.000%	20	+7,639.130%
2023-01-19	0.05750	0.05750	0.05750	0.05750	+4.545%	33,587	+7,639.130%
2023-01-18	0.05500	0.05500	0.05500	0.05500	0.000%	122,221	+7,990.909%
2023-01-17	0.05500	0.05500	0.05500	0.05500	0.000%	98,540	+7,990.909%
2023-01-16	0.05500	0.05500	0.05500	0.05500	0.000%	27,159	+7,990.909%
2023-01-13	0.05750	0.05750	0.05500	0.05500	-4.348%	91,476	+7,990.909%
2023-01-12	0.05750	0.06280	0.06280	0.05750	0.000%	16,740	+7,639.130%
2023-01-11	0.05750	0.05750	0.05750	0.05750	0.000%	18,194	+7,639.130%
2023-01-10	0.06500	0.06500	0.05750	0.05750	-11.538%	219,292	+7,639.130%
2023-01-09	0.06500	0.06500	0.06500	0.06500	0.000%	207,823	+6,746.154%
2023-01-06	0.06500	0.06500	0.06500	0.06500	0.000%	150,740	+6,746.154%
2023-01-05	0.06500	0.06500	0.06500	0.06500	+4.000%	61,468	+6,746.154%
2023-01-04	0.06250	0.06500	0.06250	0.06250	0.000%	517,315	+7,020.000%
2023-01-03	0.06250	0.06250	0.06250	0.06250	0.000%	4,519	+7,020.000%
2022-12-30	0.06500	0.06500	0.06250	0.06250	-3.846%	36,529	+7,020.000%

.dark-mode .XQFFgX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQFFgX{ color: #333333; background-color: white; border: 2px solid #333333; }CRDLCORDEL GROUP PLCstock LSE

CRDL
CORDEL GROUP PLC
stock LSE