Cicor Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 52.400 | 53.400 | 52.400 | 53.400 | 53.400 | 89 |
| 2024-11-04 | 52.400 | 52.400 | 51.600 | 51.600 | 51.600 | 153 |
| 2024-10-31 | 52.400 | 52.800 | 52.400 | 52.800 | 52.800 | 599 |
| 2024-10-30 | 52.600 | 52.600 | 52.200 | 52.200 | 52.200 | 336 |
| 2024-10-29 | 52.800 | 52.800 | 52.800 | 52.800 | 52.800 | 41 |
| 2024-10-28 | 52.800 | 52.800 | 52.800 | 52.800 | 52.800 | 100 |
| 2024-10-25 | 52.200 | 52.600 | 52.000 | 52.600 | 52.600 | 367 |
| 2024-10-24 | 53.000 | 53.000 | 52.600 | 52.600 | 52.600 | 295 |
| 2024-10-23 | 52.800 | 52.800 | 52.600 | 52.800 | 52.800 | 57 |
| 2024-10-22 | 53.600 | 53.600 | 53.400 | 53.400 | 53.400 | 184 |
| 2024-10-18 | 53.800 | 53.800 | 53.600 | 53.800 | 53.800 | 143 |
| 2024-10-17 | 54.000 | 54.000 | 53.600 | 53.600 | 53.600 | 332 |
| 2024-10-16 | 53.800 | 54.000 | 53.800 | 54.000 | 54.000 | 50 |
| 2024-10-15 | 53.800 | 54.200 | 53.800 | 54.000 | 54.000 | 136 |
| 2024-10-14 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 42 |
| 2024-10-11 | 52.800 | 53.000 | 52.600 | 52.600 | 52.600 | 643 |
| 2024-10-10 | 52.200 | 52.200 | 51.000 | 51.200 | 51.200 | 84 |
| 2024-10-09 | 50.600 | 51.800 | 50.600 | 51.800 | 51.800 | 658 |
| 2024-10-08 | 50.400 | 50.400 | 50.400 | 50.400 | 50.400 | 39 |
| 2024-10-07 | 49.900 | 50.000 | 49.900 | 50.000 | 50.000 | 62 |
| 2024-10-04 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 56 |
| 2024-10-03 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 8 |
| 2024-10-01 | 52.800 | 52.800 | 52.400 | 52.400 | 52.400 | 74 |
| 2024-09-27 | 53.400 | 53.400 | 53.200 | 53.400 | 53.400 | 868 |
| 2024-09-26 | 53.600 | 53.600 | 53.600 | 53.600 | 53.600 | 732 |
| 2024-09-25 | 53.600 | 53.600 | 53.400 | 53.400 | 53.400 | 708 |
| 2024-09-24 | 53.800 | 53.800 | 53.600 | 53.600 | 53.600 | 272 |
| 2024-09-20 | 54.000 | 54.000 | 53.600 | 53.600 | 53.600 | 273 |
| 2024-09-19 | 52.000 | 52.300 | 52.000 | 52.300 | 52.300 | 144 |
| 2024-09-18 | 52.200 | 52.400 | 52.200 | 52.400 | 52.400 | 146 |
| 2024-09-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 26 |
| 2024-09-16 | 51.400 | 51.400 | 51.400 | 51.400 | 51.400 | 1 |
| 2024-09-13 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 31 |
| 2024-09-12 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 29 |
| 2024-09-06 | 50.800 | 50.800 | 50.800 | 50.800 | 50.800 | 1 |
| 2024-08-29 | 51.000 | 51.000 | 50.600 | 50.800 | 50.800 | 27 |
| 2024-08-22 | 51.400 | 51.400 | 51.400 | 51.400 | 51.400 | 44 |
| 2024-08-21 | 51.400 | 51.400 | 51.400 | 51.400 | 51.400 | 90 |
| 2024-08-15 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 2 |
| 2024-08-08 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 412 |
| 2024-08-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
| 2024-08-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1 |
| 2024-08-02 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 7 |
| 2024-07-31 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 7 |
| 2024-07-30 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 30 |
| 2024-07-25 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 12 |
| 2024-07-24 | 52.000 | 52.600 | 52.000 | 52.400 | 52.400 | 404 |
| 2024-07-23 | 52.200 | 52.200 | 52.200 | 52.200 | 52.200 | 1 |
| 2024-07-18 | 52.200 | 52.400 | 52.200 | 52.400 | 52.400 | 90 |
| 2024-07-08 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 63 |
| 2024-07-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 24 |
| 2024-07-04 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 20 |
| 2024-06-28 | 52.800 | 52.800 | 52.800 | 52.800 | 52.800 | 154 |
| 2024-06-26 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 3 |
| 2024-06-25 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 124 |
| 2024-06-20 | 50.600 | 50.800 | 50.600 | 50.800 | 50.800 | 132 |
| 2024-06-13 | 51.200 | 51.600 | 51.200 | 51.600 | 51.600 | 99 |
| 2024-05-02 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 1 |
| 2024-04-24 | 49.895 | 49.895 | 49.895 | 49.895 | 49.895 | 81 |
| 2024-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1 |
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.