Cicor Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	50.003	50.003	50.003	50.003	50.003	117
2024-04-18	50.400	50.400	50.098	50.098	50.098	125
2024-04-12	51.000	51.000	51.000	51.000	51.000	16
2024-04-11	51.800	51.800	51.800	51.800	51.800	4
2024-04-09	51.000	51.002	51.000	51.002	51.002	307
2024-04-08	50.800	50.800	50.800	50.800	50.800	445
2024-04-04	51.200	51.400	51.000	51.000	51.000	19
2024-04-03	50.800	50.800	50.800	50.800	50.800	202
2024-04-02	51.000	51.800	51.000	51.400	51.400	259
2024-03-27	51.400	51.400	51.200	51.200	51.200	429
2024-03-22	49.800	49.800	49.800	49.800	49.800	166
2024-03-21	49.400	49.400	49.400	49.400	49.400	80
2024-03-18	51.143	51.143	51.143	51.143	51.143	108
2024-03-11	52.000	52.000	51.405	51.405	51.405	40
2024-03-08	51.600	52.039	51.600	52.039	52.039	241
2024-03-04	51.600	52.200	51.600	51.989	51.989	17
2024-03-01	51.278	51.278	51.278	51.278	51.278	11
2024-02-23	50.000	50.000	50.000	50.000	50.000	2
2024-02-13	49.600	49.600	49.600	49.600	49.600	1
2024-02-12	49.800	49.800	49.800	49.800	49.800	2
2024-02-06	49.800	49.800	49.800	49.800	49.800	2
2024-02-05	49.800	49.800	49.800	49.800	49.800	1
2024-01-15	49.600	49.600	49.600	49.600	49.600	1
2024-01-12	49.800	49.800	49.800	49.800	49.800	2
2024-01-11	49.800	49.800	49.800	49.800	49.800	10
2024-01-08	49.800	49.800	49.800	49.800	49.800	1
2024-01-04	50.000	50.200	50.000	50.200	50.200	396
2024-01-03	50.200	50.200	49.958	49.958	49.958	503
2023-12-29	49.800	49.800	49.800	49.800	49.800	48
2023-12-27	49.000	49.000	49.000	49.000	49.000	4
2023-12-19	49.400	49.400	49.200	49.200	49.200	60
2023-12-15	49.600	49.600	49.400	49.400	49.400	76
2023-12-11	51.200	51.200	51.200	51.200	51.200	100
2023-12-08	51.600	51.600	51.600	51.600	51.600	88
2023-12-07	51.400	51.400	51.300	51.300	51.300	43
2023-12-06	51.000	51.200	51.000	51.200	51.200	144
2023-12-05	51.000	51.000	51.000	51.000	51.000	18
2023-12-04	50.600	50.600	50.250	50.250	50.250	18
2023-12-01	46.400	47.100	46.400	47.100	47.100	36
2023-11-30	47.100	47.100	47.100	47.100	47.100	20
2023-11-29	45.200	45.200	45.200	45.200	45.200	1
2023-11-27	44.100	44.100	44.100	44.100	44.100	2
2023-11-24	44.000	44.000	44.000	44.000	44.000	46
2023-11-23	44.000	44.000	43.950	43.950	43.950	2
2023-11-22	44.100	44.100	44.000	44.000	44.000	56
2023-11-20	44.000	44.000	44.000	44.000	44.000	6
2023-11-14	43.800	43.800	43.800	43.800	43.800	3
2023-11-09	43.800	43.800	43.800	43.800	43.800	2
2023-11-03	43.400	43.400	43.350	43.350	43.350	6
2023-11-02	44.000	44.000	43.850	43.850	43.850	8
2023-10-31	43.800	43.800	43.800	43.800	43.800	54
2023-10-30	43.900	43.900	43.850	43.850	43.850	2
2023-10-25	43.900	43.900	43.400	43.600	43.600	20
2023-10-19	44.300	44.300	44.000	44.300	44.300	73
2023-10-12	45.100	45.100	45.100	45.100	45.100	80
2023-10-09	44.806	44.806	44.806	44.806	44.806	200
2023-10-06	44.796	44.796	44.796	44.796	44.796	30
2023-09-13	45.000	45.000	45.000	45.000	45.000	2
2023-09-07	45.300	45.300	45.200	45.200	45.200	8
2023-09-06	44.900	45.100	44.800	45.100	45.100	224

← NewerPage 10 of 13 · 733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-20	0.0100 GBX
2020-04-21	0.0150 GBX
2019-04-23	0.0100 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.