Cicor Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | 275 |
| 2025-08-14 | 189.00 | 202.00 | 189.00 | 201.00 | 201.00 | 1,123 |
| 2025-08-13 | 188.00 | 195.00 | 188.00 | 191.00 | 191.00 | 792 |
| 2025-08-12 | 190.00 | 192.50 | 186.50 | 189.50 | 189.50 | 198 |
| 2025-08-11 | 199.50 | 199.50 | 189.00 | 191.50 | 191.50 | 1,768 |
| 2025-08-08 | 201.00 | 205.00 | 198.00 | 198.00 | 198.00 | 755 |
| 2025-08-07 | 196.00 | 204.00 | 194.00 | 200.13 | 200.13 | 1,426 |
| 2025-08-06 | 200.00 | 202.00 | 193.50 | 194.00 | 194.00 | 891 |
| 2025-08-05 | 199.00 | 207.00 | 198.00 | 200.00 | 200.00 | 3,198 |
| 2025-08-04 | 199.00 | 200.00 | 186.00 | 196.00 | 196.00 | 3,147 |
| 2025-07-31 | 196.00 | 203.00 | 196.00 | 199.00 | 199.00 | 383 |
| 2025-07-30 | 189.00 | 194.00 | 187.00 | 192.50 | 192.50 | 821 |
| 2025-07-29 | 183.50 | 190.00 | 183.50 | 189.00 | 189.00 | 1,400 |
| 2025-07-28 | 179.50 | 186.00 | 179.00 | 182.00 | 182.00 | 1,424 |
| 2025-07-25 | 181.00 | 182.25 | 178.00 | 180.90 | 180.90 | 16,429 |
| 2025-07-24 | 180.00 | 188.50 | 180.00 | 182.50 | 182.50 | 721 |
| 2025-07-23 | 183.00 | 185.00 | 169.50 | 176.93 | 176.93 | 1,490 |
| 2025-07-22 | 186.00 | 190.50 | 183.00 | 184.50 | 184.50 | 4,758 |
| 2025-07-21 | 203.00 | 205.00 | 186.50 | 186.50 | 186.50 | 3,291 |
| 2025-07-18 | 190.50 | 199.50 | 190.50 | 199.00 | 199.00 | 2,116 |
| 2025-07-17 | 183.50 | 188.00 | 182.00 | 188.00 | 188.00 | 929 |
| 2025-07-16 | 185.00 | 191.50 | 185.00 | 186.00 | 186.00 | 5,584 |
| 2025-07-15 | 183.50 | 185.00 | 181.00 | 184.50 | 184.50 | 3,931 |
| 2025-07-14 | 181.50 | 183.00 | 180.50 | 181.50 | 181.50 | 851 |
| 2025-07-11 | 178.00 | 183.00 | 178.00 | 181.00 | 181.00 | 707 |
| 2025-07-10 | 175.50 | 179.00 | 173.00 | 177.57 | 177.57 | 518 |
| 2025-07-09 | 177.50 | 181.00 | 174.50 | 175.00 | 175.00 | 1,014 |
| 2025-07-08 | 168.00 | 180.00 | 166.50 | 179.50 | 179.50 | 2,496 |
| 2025-07-07 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1,241 |
| 2025-07-04 | 168.00 | 169.00 | 165.00 | 166.00 | 166.00 | 1,939 |
| 2025-07-03 | 167.50 | 169.00 | 166.00 | 167.50 | 167.50 | 3,236 |
| 2025-07-02 | 164.00 | 164.50 | 161.00 | 164.50 | 164.50 | 516 |
| 2025-07-01 | 160.00 | 169.50 | 158.25 | 161.50 | 161.50 | 1,437 |
| 2025-06-30 | 154.00 | 162.50 | 154.00 | 161.50 | 161.50 | 2,341 |
| 2025-06-27 | 154.50 | 157.00 | 152.25 | 153.50 | 153.50 | 2,467 |
| 2025-06-26 | 148.00 | 152.50 | 148.00 | 152.00 | 152.00 | 1,676 |
| 2025-06-25 | 145.00 | 148.00 | 144.50 | 147.00 | 147.00 | 3,221 |
| 2025-06-24 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 30,351 |
| 2025-06-23 | 140.50 | 141.00 | 136.50 | 138.00 | 138.00 | 1,236 |
| 2025-06-20 | 142.50 | 143.50 | 140.00 | 142.00 | 142.00 | 600 |
| 2025-06-19 | 143.50 | 143.50 | 138.50 | 141.50 | 141.50 | 1,092 |
| 2025-06-18 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | 560 |
| 2025-06-17 | 134.50 | 135.00 | 133.00 | 133.50 | 133.50 | 25,999 |
| 2025-06-16 | 134.50 | 136.50 | 134.00 | 135.50 | 135.50 | 83 |
| 2025-06-13 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 2,003 |
| 2025-06-12 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 1,046 |
| 2025-06-11 | 135.50 | 139.50 | 135.50 | 139.00 | 139.00 | 594 |
| 2025-06-10 | 136.50 | 145.00 | 135.00 | 142.50 | 142.50 | 230 |
| 2025-06-06 | 131.50 | 136.00 | 131.00 | 136.00 | 136.00 | 863 |
| 2025-06-05 | 130.50 | 131.50 | 129.00 | 130.50 | 130.50 | 1,641 |
| 2025-06-04 | 124.00 | 130.50 | 124.00 | 129.25 | 129.25 | 2,074 |
| 2025-06-03 | 122.50 | 124.06 | 122.00 | 124.06 | 124.06 | 88 |
| 2025-06-02 | 125.00 | 125.00 | 120.50 | 121.00 | 121.00 | 997 |
| 2025-05-30 | 124.00 | 126.50 | 122.00 | 124.00 | 124.00 | 348 |
| 2025-05-28 | 124.00 | 124.00 | 123.50 | 124.00 | 124.00 | 74 |
| 2025-05-27 | 124.50 | 126.50 | 124.50 | 126.00 | 126.00 | 73 |
| 2025-05-23 | 125.00 | 125.50 | 121.50 | 125.00 | 125.00 | 427 |
| 2025-05-22 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 75 |
| 2025-05-21 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 271 |
| 2025-05-20 | 128.50 | 128.50 | 126.00 | 128.00 | 128.00 | 1,240 |
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.