Cicor Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | 461 |
| 2025-05-16 | 128.00 | 131.00 | 127.75 | 129.00 | 129.00 | 5,042 |
| 2025-05-15 | 122.00 | 127.50 | 120.00 | 127.00 | 127.00 | 6,081 |
| 2025-05-14 | 115.75 | 122.00 | 115.50 | 120.50 | 120.50 | 1,633 |
| 2025-05-13 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 573 |
| 2025-05-12 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 297 |
| 2025-05-09 | 119.00 | 120.20 | 117.00 | 117.00 | 117.00 | 1,470 |
| 2025-05-08 | 117.50 | 118.50 | 117.39 | 118.18 | 118.18 | 2,356 |
| 2025-05-07 | 117.00 | 118.00 | 116.93 | 116.93 | 116.93 | 3,570 |
| 2025-05-06 | 112.50 | 116.50 | 112.50 | 115.66 | 115.66 | 7,129 |
| 2025-05-02 | 113.50 | 115.00 | 113.00 | 114.50 | 114.50 | 256 |
| 2025-04-30 | 109.00 | 110.50 | 109.00 | 109.75 | 109.75 | 989 |
| 2025-04-29 | 104.00 | 108.50 | 103.50 | 108.28 | 108.28 | 510 |
| 2025-04-28 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | 360 |
| 2025-04-25 | 99.400 | 102.00 | 99.200 | 101.00 | 101.00 | 391 |
| 2025-04-24 | 99.000 | 99.200 | 98.000 | 99.200 | 99.200 | 780 |
| 2025-04-23 | 97.500 | 99.400 | 97.500 | 99.000 | 99.000 | 2,450 |
| 2025-04-22 | 97.400 | 98.000 | 94.800 | 96.000 | 96.000 | 1,204 |
| 2025-04-17 | 90.600 | 92.800 | 90.600 | 92.800 | 92.800 | 5 |
| 2025-04-16 | 92.000 | 93.400 | 91.000 | 91.000 | 91.000 | 380 |
| 2025-04-15 | 99.100 | 99.300 | 95.000 | 95.000 | 95.000 | 8,283 |
| 2025-04-14 | 95.000 | 97.264 | 94.842 | 97.264 | 97.264 | 2,312 |
| 2025-04-11 | 93.900 | 94.800 | 93.200 | 94.478 | 94.478 | 10,524 |
| 2025-04-10 | 93.800 | 93.800 | 91.200 | 92.800 | 92.800 | 4,143 |
| 2025-04-09 | 84.800 | 84.800 | 84.800 | 84.800 | 84.800 | 21 |
| 2025-04-08 | 88.800 | 88.800 | 88.600 | 88.600 | 88.600 | 200 |
| 2025-04-07 | 84.000 | 87.800 | 80.200 | 86.400 | 86.400 | 1,142 |
| 2025-04-04 | 90.400 | 90.400 | 80.600 | 86.600 | 86.600 | 171 |
| 2025-04-02 | 95.000 | 95.000 | 93.200 | 93.200 | 93.200 | 35 |
| 2025-04-01 | 97.000 | 98.000 | 97.000 | 97.000 | 97.000 | 129 |
| 2025-03-31 | 98.000 | 98.000 | 93.600 | 93.600 | 93.600 | 55 |
| 2025-03-28 | 98.000 | 98.000 | 96.400 | 96.400 | 96.400 | 72 |
| 2025-03-26 | 92.200 | 92.200 | 92.200 | 92.200 | 92.200 | 11 |
| 2025-03-25 | 95.000 | 95.000 | 90.400 | 94.000 | 94.000 | 333 |
| 2025-03-24 | 101.00 | 101.00 | 94.400 | 94.400 | 94.400 | 1,200 |
| 2025-03-21 | 98.000 | 98.400 | 98.000 | 98.400 | 98.400 | 6 |
| 2025-03-20 | 99.000 | 99.000 | 96.600 | 96.600 | 96.600 | 773 |
| 2025-03-19 | 100.00 | 100.00 | 98.600 | 99.200 | 99.200 | 27 |
| 2025-03-18 | 98.000 | 98.000 | 96.400 | 97.400 | 97.400 | 654 |
| 2025-03-17 | 93.600 | 96.000 | 91.800 | 96.000 | 96.000 | 1,756 |
| 2025-03-14 | 85.000 | 89.400 | 85.000 | 89.200 | 89.200 | 457 |
| 2025-03-13 | 80.800 | 86.000 | 80.800 | 86.000 | 86.000 | 271 |
| 2025-03-12 | 80.900 | 80.900 | 80.900 | 80.900 | 80.900 | 13 |
| 2025-03-11 | 85.800 | 86.000 | 80.800 | 80.800 | 80.800 | 126 |
| 2025-03-10 | 84.200 | 86.000 | 84.000 | 86.000 | 86.000 | 1,074 |
| 2025-03-07 | 84.000 | 84.000 | 83.000 | 83.800 | 83.800 | 565 |
| 2025-03-06 | 78.000 | 79.677 | 78.000 | 79.677 | 79.677 | 1,699 |
| 2025-03-05 | 76.800 | 76.800 | 75.000 | 75.000 | 75.000 | 26 |
| 2025-03-04 | 75.400 | 75.600 | 75.400 | 75.600 | 75.600 | 273 |
| 2025-03-03 | 73.000 | 75.600 | 73.000 | 74.400 | 74.400 | 332 |
| 2025-02-28 | 74.000 | 74.000 | 71.800 | 71.800 | 71.800 | 179 |
| 2025-02-26 | 72.200 | 72.200 | 72.000 | 72.000 | 72.000 | 25 |
| 2025-02-25 | 72.200 | 72.200 | 72.200 | 72.200 | 72.200 | 3 |
| 2025-02-24 | 72.600 | 72.600 | 71.800 | 71.800 | 71.800 | 27 |
| 2025-02-21 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 3 |
| 2025-02-20 | 69.800 | 69.800 | 69.800 | 69.800 | 69.800 | 200 |
| 2025-02-18 | 67.000 | 68.600 | 67.000 | 68.600 | 68.600 | 1,101 |
| 2025-02-17 | 67.000 | 67.000 | 66.200 | 66.200 | 66.200 | 225 |
| 2025-02-13 | 68.800 | 68.800 | 68.000 | 68.200 | 68.200 | 685 |
| 2025-02-11 | 69.200 | 69.200 | 67.600 | 68.400 | 68.400 | 3,888 |
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.