Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.023	0.025	0.017	0.019	0.019	240,910,263
2024-06-11	0.023	0.026	0.020	0.023	0.023	19,380,270
2024-06-10	0.023	0.025	0.020	0.023	0.023	9,019,096
2024-06-07	0.024	0.026	0.020	0.023	0.023	29,804,810
2024-06-06	0.024	0.026	0.020	0.023	0.023	3,608,727
2024-06-05	0.024	0.026	0.020	0.023	0.023	14,317,542
2024-06-04	0.023	0.026	0.020	0.023	0.023	16,332,134
2024-06-03	0.023	0.025	0.020	0.023	0.023	4,266,515
2024-05-31	0.023	0.025	0.020	0.023	0.023	29,429,961
2024-05-30	0.023	0.025	0.020	0.023	0.023	19,295,606
2024-05-29	0.024	0.026	0.020	0.023	0.023	27,756,686
2024-05-28	0.025	0.026	0.020	0.023	0.023	82,283,457
2024-05-24	0.021	0.026	0.020	0.023	0.023	79,648,534
2024-05-23	0.021	0.023	0.019	0.021	0.021	12,440,255
2024-05-22	0.021	0.023	0.019	0.021	0.021	14,465,297
2024-05-21	0.019	0.022	0.018	0.021	0.021	45,888,309
2024-05-20	0.021	0.021	0.018	0.019	0.019	23,977,242
2024-05-17	0.021	0.021	0.019	0.020	0.020	73,976,412
2024-05-16	0.021	0.021	0.018	0.020	0.020	28,708,976
2024-05-15	0.023	0.025	0.018	0.020	0.020	209,353,438
2024-05-14	0.030	0.032	0.028	0.030	0.030	674,035
2024-05-13	0.030	0.032	0.028	0.030	0.030	13,072,845
2024-05-10	0.030	0.031	0.028	0.030	0.030	14,442,739
2024-05-09	0.030	0.032	0.028	0.030	0.030	2,487,706
2024-05-08	0.029	0.032	0.028	0.030	0.030	2,804,089
2024-05-07	0.030	0.032	0.028	0.029	0.029	9,443,818
2024-05-03	0.031	0.034	0.028	0.030	0.030	2,983,797
2024-05-02	0.031	0.034	0.028	0.031	0.031	3,387,891
2024-05-01	0.032	0.034	0.030	0.031	0.031	2,763,593
2024-04-30	0.032	0.034	0.030	0.032	0.032	3,041,075
2024-04-29	0.032	0.034	0.030	0.032	0.032	31,534,844
2024-04-26	0.028	0.035	0.025	0.032	0.032	51,652,035
2024-04-25	0.028	0.030	0.025	0.025	0.025	4,073,238
2024-04-24	0.028	0.028	0.027	0.028	0.028	3,760,262
2024-04-23	0.028	0.030	0.025	0.028	0.028	3,833,250
2024-04-22	0.028	0.030	0.025	0.028	0.028	3,788,010
2024-04-19	0.030	0.034	0.026	0.028	0.028	7,590,812
2024-04-18	0.030	0.030	0.029	0.030	0.030	579,550
2024-04-17	0.032	0.035	0.026	0.030	0.030	50,800,634
2024-04-16	0.033	0.037	0.025	0.029	0.029	30,169,520
2024-04-15	0.034	0.035	0.030	0.033	0.033	28,114,251
2024-04-12	0.034	0.035	0.032	0.034	0.034	3,289,020
2024-04-11	0.029	0.038	0.025	0.034	0.034	37,722,401
2024-04-10	0.024	0.030	0.020	0.027	0.027	35,485,552
2024-04-09	0.026	0.028	0.024	0.024	0.024	59,706,643
2024-04-08	0.021	0.025	0.020	0.024	0.024	25,150,867
2024-04-05	0.021	0.022	0.020	0.021	0.021	24,203,517
2024-04-04	0.021	0.022	0.020	0.022	0.022	9,705,904
2024-04-03	0.023	0.023	0.020	0.021	0.021	32,192,944
2024-04-02	0.024	0.025	0.022	0.023	0.023	12,942,668
2024-03-28	0.023	0.025	0.021	0.024	0.024	9,947,440
2024-03-27	0.025	0.026	0.021	0.023	0.023	7,676,848
2024-03-26	0.026	0.026	0.020	0.025	0.025	44,199,396
2024-03-25	0.034	0.035	0.025	0.026	0.026	48,347,874
2024-03-22	0.042	0.045	0.030	0.036	0.036	88,988,165
2024-03-21	0.030	0.045	0.030	0.042	0.042	126,261,151
2024-03-20	0.028	0.032	0.027	0.030	0.030	76,720,265
2024-03-19	0.025	0.028	0.024	0.028	0.028	36,974,877
2024-03-18	0.025	0.025	0.025	0.025	0.025	402,019
2024-03-15	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 11 of 22 · 1,262 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.