Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.035	0.038	0.030	0.032	0.032	53,103,692
2023-12-18	0.036	0.038	0.031	0.035	0.035	38,930,537
2023-12-15	0.036	0.038	0.034	0.036	0.036	2,086,220
2023-12-14	0.036	0.038	0.034	0.036	0.036	15,258,213
2023-12-13	0.036	0.038	0.034	0.036	0.036	20,387,138
2023-12-12	0.037	0.038	0.034	0.036	0.036	150,553,132
2023-12-11	0.037	0.040	0.034	0.037	0.037	34,919,917
2023-12-08	0.037	0.040	0.034	0.037	0.037	1,935,021
2023-12-07	0.038	0.040	0.034	0.037	0.037	37,004,612
2023-12-06	0.038	0.040	0.035	0.038	0.038	12,506,680
2023-12-05	0.038	0.040	0.035	0.038	0.038	2,591,960
2023-12-04	0.038	0.040	0.035	0.038	0.038	13,833,592
2023-12-01	0.038	0.040	0.035	0.038	0.038	11,276,192
2023-11-30	0.038	0.040	0.035	0.040	0.040	8,885,862
2023-11-29	0.038	0.040	0.035	0.038	0.038	90,078,604
2023-11-28	0.038	0.040	0.035	0.038	0.038	11,171,117
2023-11-27	0.038	0.040	0.035	0.038	0.038	15,035,822
2023-11-24	0.033	0.040	0.033	0.037	0.037	115,895,444
2023-11-23	0.033	0.035	0.030	0.033	0.033	11,686,905
2023-11-22	0.028	0.035	0.026	0.033	0.033	52,115,502
2023-11-21	0.028	0.030	0.026	0.028	0.028	31,589,732
2023-11-20	0.028	0.030	0.026	0.028	0.028	2,940,438
2023-11-17	0.027	0.030	0.026	0.028	0.028	2,895,917
2023-11-16	0.027	0.028	0.026	0.027	0.027	774,754
2023-11-15	0.027	0.028	0.025	0.027	0.027	13,199,193
2023-11-14	0.027	0.027	0.025	0.027	0.027	832,109
2023-11-13	0.027	0.028	0.025	0.027	0.027	2,609,048
2023-11-10	0.027	0.028	0.025	0.027	0.027	7,939,517
2023-11-09	0.027	0.028	0.025	0.027	0.027	152,440
2023-11-08	0.027	0.028	0.025	0.027	0.027	921,138
2023-11-07	0.027	0.028	0.025	0.027	0.027	15,628,541
2023-11-06	0.027	0.028	0.025	0.027	0.027	41,891,305
2023-11-03	0.027	0.028	0.024	0.027	0.027	52,489,964
2023-11-02	0.024	0.030	0.024	0.027	0.027	276,162,526
2023-11-01	0.026	0.027	0.024	0.025	0.025	37,104,573
2023-10-31	0.025	0.027	0.024	0.026	0.026	33,648,715
2023-10-30	0.024	0.027	0.023	0.025	0.025	166,223,832
2023-10-27	0.024	0.025	0.023	0.024	0.024	42,089,524
2023-10-26	0.028	0.030	0.023	0.024	0.024	67,920,573
2023-10-25	0.028	0.030	0.025	0.028	0.028	20,157,364
2023-10-24	0.028	0.030	0.025	0.028	0.028	2,593,953
2023-10-23	0.028	0.035	0.025	0.028	0.028	64,632,262
2023-10-20	0.028	0.030	0.027	0.028	0.028	33,085,861
2023-10-19	0.028	0.030	0.027	0.028	0.028	13,115,179
2023-10-18	0.028	0.030	0.025	0.028	0.028	8,891,675
2023-10-17	0.028	0.031	0.025	0.028	0.028	3,254,445
2023-10-16	0.028	0.030	0.025	0.028	0.028	22,138,842
2023-10-13	0.028	0.030	0.028	0.028	0.028	49,212,644
2023-10-12	0.030	0.035	0.025	0.028	0.028	54,829,703
2023-10-11	0.030	0.035	0.029	0.030	0.030	1,220,925
2023-10-10	0.030	0.035	0.029	0.030	0.030	15,390,365
2023-10-09	0.030	0.031	0.028	0.030	0.030	914,026
2023-10-06	0.033	0.035	0.028	0.030	0.030	41,257,695
2023-10-05	0.033	0.035	0.030	0.033	0.033	99,349,849
2023-10-04	0.037	0.037	0.024	0.031	0.031	316,657,404
2023-10-03	0.076	0.080	0.072	0.076	0.076	37,689,811
2023-10-02	0.080	0.080	0.073	0.076	0.076	5,030,945
2023-09-29	0.076	0.085	0.072	0.078	0.078	21,858,353
2023-09-28	0.076	0.079	0.073	0.076	0.076	1,318,574
2023-09-27	0.073	0.080	0.070	0.076	0.076	20,419,578

← NewerPage 13 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.