Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.019	0.020	0.018	0.019	0.019	5,459,294
2024-09-04	0.019	0.020	0.018	0.019	0.019	6,154,477
2024-09-03	0.019	0.020	0.019	0.020	0.020	1,588,702
2024-09-02	0.020	0.021	0.019	0.020	0.020	1,847,320
2024-08-30	0.019	0.020	0.019	0.020	0.020	17,239,753
2024-08-29	0.019	0.020	0.019	0.020	0.020	92,676
2024-08-28	0.020	0.021	0.019	0.020	0.020	11,464,411
2024-08-27	0.020	0.023	0.019	0.020	0.020	195,172,283
2024-08-23	0.020	0.022	0.018	0.021	0.021	66,334,483
2024-08-22	0.020	0.022	0.018	0.020	0.020	245,905
2024-08-21	0.020	0.022	0.018	0.020	0.020	883,923
2024-08-20	0.020	0.022	0.018	0.022	0.022	7,507,981
2024-08-19	0.021	0.022	0.018	0.020	0.020	17,239,969
2024-08-16	0.021	0.022	0.020	0.021	0.021	5,002,954
2024-08-15	0.022	0.023	0.020	0.021	0.021	4,277,441
2024-08-14	0.022	0.023	0.021	0.022	0.022	4,885,989
2024-08-13	0.022	0.023	0.020	0.022	0.022	6,178,642
2024-08-12	0.022	0.022	0.020	0.022	0.022	133,478
2024-08-09	0.022	0.022	0.020	0.022	0.022	3,931,710
2024-08-08	0.022	0.023	0.020	0.022	0.022	5,611,514
2024-08-07	0.022	0.023	0.020	0.022	0.022	1,670,196
2024-08-06	0.022	0.022	0.020	0.022	0.022	2,000,000
2024-08-05	0.022	0.023	0.020	0.023	0.023	20,180,425
2024-08-02	0.022	0.023	0.020	0.022	0.022	724,920
2024-08-01	0.022	0.023	0.020	0.021	0.021	7,567,992
2024-07-31	0.022	0.023	0.020	0.022	0.022	5,022,138
2024-07-30	0.022	0.023	0.020	0.022	0.022	6,176,634
2024-07-29	0.022	0.023	0.020	0.022	0.022	2,021,270
2024-07-26	0.021	0.023	0.020	0.022	0.022	6,871,958
2024-07-25	0.022	0.023	0.020	0.021	0.021	28,332,980
2024-07-24	0.022	0.023	0.021	0.022	0.022	6,039,834
2024-07-23	0.025	0.029	0.021	0.022	0.022	86,181,021
2024-07-22	0.025	0.026	0.022	0.024	0.024	13,658,854
2024-07-19	0.023	0.026	0.020	0.024	0.024	6,515,125
2024-07-18	0.025	0.025	0.022	0.024	0.024	7,385,467
2024-07-17	0.023	0.025	0.020	0.024	0.024	17,364,382
2024-07-16	0.025	0.025	0.020	0.021	0.021	6,267,264
2024-07-15	0.025	0.025	0.022	0.024	0.024	5,112,009
2024-07-12	0.025	0.026	0.022	0.024	0.024	11,061,185
2024-07-11	0.023	0.025	0.022	0.024	0.024	37,983,580
2024-07-10	0.022	0.022	0.021	0.021	0.021	4,956,282
2024-07-09	0.022	0.024	0.020	0.021	0.021	20,976,478
2024-07-08	0.022	0.024	0.020	0.022	0.022	2,671,115
2024-07-05	0.022	0.024	0.020	0.022	0.022	3,419,613
2024-07-04	0.022	0.024	0.020	0.020	0.020	3,088,377
2024-07-03	0.022	0.024	0.020	0.022	0.022	7,490,948
2024-07-02	0.022	0.024	0.020	0.022	0.022	1,704,738
2024-07-01	0.022	0.024	0.020	0.022	0.022	1,974,613
2024-06-28	0.022	0.024	0.020	0.022	0.022	3,851,766
2024-06-27	0.023	0.025	0.020	0.022	0.022	7,683,981
2024-06-26	0.023	0.025	0.023	0.023	0.023	4,464,499
2024-06-25	0.023	0.025	0.023	0.024	0.024	3,121,947
2024-06-24	0.024	0.025	0.023	0.024	0.024	1,657,760
2024-06-21	0.024	0.025	0.023	0.024	0.024	6,668,400
2024-06-20	0.024	0.025	0.023	0.024	0.024	9,098,599
2024-06-19	0.024	0.025	0.023	0.024	0.024	1,126,323
2024-06-18	0.024	0.025	0.023	0.024	0.024	6,648,736
2024-06-17	0.026	0.028	0.023	0.026	0.026	45,415,525
2024-06-14	0.021	0.026	0.018	0.026	0.026	241,198,646
2024-06-13	0.021	0.021	0.018	0.019	0.019	18,343,262

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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