Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.025	0.025	0.025	0.025	0.025	0
2024-03-14	0.025	0.025	0.025	0.025	0.025	12,000
2024-03-13	0.025	0.025	0.024	0.025	0.025	8,143,010
2024-03-12	0.025	0.025	0.024	0.025	0.025	10,337,858
2024-03-11	0.025	0.025	0.024	0.025	0.025	15,278,635
2024-03-08	0.025	0.025	0.024	0.025	0.025	10,435,873
2024-03-07	0.025	0.025	0.024	0.025	0.025	2,341,778
2024-03-06	0.025	0.025	0.024	0.025	0.025	4,038,019
2024-03-05	0.025	0.025	0.024	0.025	0.025	3,657,131
2024-03-04	0.025	0.025	0.024	0.025	0.025	156,604
2024-03-01	0.025	0.025	0.024	0.025	0.025	3,537,620
2024-02-29	0.025	0.025	0.024	0.025	0.025	9,134,682
2024-02-28	0.025	0.025	0.025	0.025	0.025	11,320,718
2024-02-27	0.025	0.025	0.024	0.025	0.025	11,369,015
2024-02-26	0.024	0.025	0.024	0.025	0.025	4,995,906
2024-02-23	0.024	0.025	0.024	0.025	0.025	2,620,948
2024-02-22	0.027	0.028	0.024	0.025	0.025	18,826,390
2024-02-21	0.027	0.028	0.025	0.027	0.027	1,731,896
2024-02-20	0.027	0.028	0.026	0.027	0.027	3,429,275
2024-02-19	0.026	0.028	0.024	0.027	0.027	4,170,599
2024-02-16	0.026	0.028	0.024	0.026	0.026	3,269,452
2024-02-15	0.026	0.028	0.024	0.026	0.026	1,115,415
2024-02-14	0.027	0.028	0.025	0.026	0.026	3,536,379
2024-02-13	0.027	0.028	0.026	0.027	0.027	388,186
2024-02-12	0.028	0.029	0.025	0.026	0.026	39,396,260
2024-02-09	0.028	0.030	0.026	0.028	0.028	6,052,713
2024-02-08	0.028	0.030	0.026	0.028	0.028	9,136,969
2024-02-07	0.029	0.033	0.026	0.028	0.028	50,486,586
2024-02-06	0.028	0.033	0.026	0.029	0.029	139,266,313
2024-02-05	0.028	0.029	0.026	0.028	0.028	3,685,048
2024-02-02	0.028	0.030	0.026	0.028	0.028	8,633,646
2024-02-01	0.028	0.030	0.020	0.028	0.028	99,642,887
2024-01-31	0.028	0.030	0.025	0.028	0.028	4,440,157
2024-01-30	0.028	0.031	0.025	0.031	0.031	2,668,252
2024-01-29	0.028	0.030	0.025	0.028	0.028	12,181,351
2024-01-26	0.028	0.030	0.025	0.028	0.028	1,410,808
2024-01-25	0.028	0.030	0.025	0.028	0.028	7,324,052
2024-01-24	0.028	0.030	0.025	0.028	0.028	25,232,811
2024-01-23	0.028	0.030	0.025	0.026	0.026	34,856,919
2024-01-22	0.028	0.030	0.025	0.028	0.028	1,783,172
2024-01-19	0.028	0.030	0.025	0.028	0.028	2,356,590
2024-01-18	0.028	0.030	0.025	0.027	0.027	1,124,911
2024-01-17	0.028	0.030	0.025	0.028	0.028	894,147
2024-01-16	0.028	0.030	0.025	0.028	0.028	10,074,307
2024-01-15	0.028	0.030	0.025	0.028	0.028	3,129,391
2024-01-12	0.028	0.030	0.025	0.026	0.026	10,411,849
2024-01-11	0.029	0.030	0.025	0.028	0.028	26,035,025
2024-01-10	0.029	0.030	0.027	0.029	0.029	40,699
2024-01-09	0.029	0.030	0.027	0.029	0.029	10,941,402
2024-01-08	0.032	0.035	0.027	0.029	0.029	9,288,723
2024-01-05	0.032	0.035	0.028	0.032	0.032	1,392,947
2024-01-04	0.032	0.035	0.028	0.032	0.032	13,993,249
2024-01-03	0.032	0.035	0.028	0.032	0.032	5,787,923
2024-01-02	0.033	0.035	0.028	0.032	0.032	20,031,955
2023-12-29	0.033	0.033	0.031	0.033	0.033	130,000
2023-12-28	0.033	0.035	0.029	0.033	0.033	10,443,699
2023-12-27	0.033	0.035	0.030	0.033	0.033	17,885,715
2023-12-22	0.033	0.035	0.031	0.033	0.033	8,306,758
2023-12-21	0.035	0.035	0.030	0.033	0.033	50,625,685
2023-12-20	0.035	0.035	0.031	0.033	0.033	14,662,909

← NewerPage 12 of 22 · 1,270 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.