Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.315	0.322	0.300	0.315	0.315	1,369,094
2022-07-15	0.320	0.330	0.311	0.315	0.315	6,875,875
2022-07-14	0.327	0.327	0.310	0.320	0.320	7,951,898
2022-07-13	0.345	0.350	0.325	0.330	0.330	5,055,043
2022-07-12	0.345	0.360	0.330	0.345	0.345	3,669,622
2022-07-11	0.320	0.370	0.310	0.350	0.350	41,239,879
2022-07-08	0.303	0.330	0.303	0.320	0.320	14,611,871
2022-07-07	0.270	0.308	0.260	0.300	0.300	15,252,900
2022-07-06	0.285	0.290	0.266	0.270	0.270	5,343,976
2022-07-05	0.295	0.310	0.280	0.285	0.285	5,214,007
2022-07-04	0.268	0.313	0.268	0.295	0.295	30,988,950
2022-07-01	0.210	0.270	0.203	0.265	0.265	71,997,246
2022-06-30	0.235	0.240	0.204	0.210	0.210	23,301,692
2022-06-29	0.245	0.250	0.230	0.235	0.235	7,951,384
2022-06-28	0.250	0.250	0.241	0.245	0.245	3,193,924
2022-06-27	0.250	0.260	0.240	0.250	0.250	13,687,143
2022-06-24	0.265	0.270	0.230	0.250	0.250	47,108,996
2022-06-23	0.265	0.276	0.263	0.265	0.265	1,790,883
2022-06-22	0.270	0.278	0.250	0.265	0.265	5,543,621
2022-06-21	0.290	0.292	0.250	0.270	0.270	6,967,076
2022-06-20	0.295	0.297	0.280	0.290	0.290	3,133,626
2022-06-17	0.283	0.298	0.283	0.295	0.295	11,025,903
2022-06-16	0.285	0.290	0.270	0.280	0.280	5,139,592
2022-06-15	0.285	0.290	0.280	0.285	0.285	13,016,174
2022-06-14	0.285	0.290	0.280	0.280	0.280	8,627,375
2022-06-13	0.315	0.324	0.276	0.285	0.285	39,561,437
2022-06-10	0.295	0.330	0.295	0.305	0.305	8,731,012
2022-06-09	0.335	0.350	0.290	0.295	0.295	21,756,940
2022-06-08	0.325	0.326	0.310	0.325	0.325	3,599,653
2022-06-07	0.325	0.325	0.310	0.325	0.325	25,000
2022-06-06	0.325	0.325	0.310	0.325	0.325	474,431
2022-06-01	0.325	0.340	0.308	0.325	0.325	12,622,264
2022-05-31	0.325	0.326	0.310	0.325	0.325	5,068,827
2022-05-30	0.329	0.329	0.300	0.325	0.325	12,509,242
2022-05-27	0.340	0.340	0.321	0.335	0.335	12,774,394
2022-05-26	0.340	0.340	0.331	0.340	0.340	311,556
2022-05-25	0.335	0.340	0.300	0.340	0.340	12,290,138
2022-05-24	0.330	0.335	0.320	0.335	0.335	6,443,485
2022-05-23	0.330	0.335	0.322	0.330	0.330	2,577,765
2022-05-20	0.345	0.350	0.320	0.330	0.330	11,063,057
2022-05-19	0.349	0.349	0.330	0.345	0.345	48,261,711
2022-05-18	0.360	0.363	0.343	0.345	0.345	6,041,680
2022-05-17	0.365	0.370	0.350	0.360	0.360	9,775,458
2022-05-16	0.351	0.369	0.351	0.365	0.365	29,708,907
2022-05-13	0.345	0.354	0.340	0.350	0.350	21,198,487
2022-05-12	0.340	0.350	0.320	0.340	0.340	54,145,595
2022-05-11	0.319	0.359	0.319	0.345	0.345	92,141,888
2022-05-10	0.320	0.327	0.302	0.315	0.315	4,817,044
2022-05-09	0.330	0.330	0.310	0.320	0.320	16,181,685
2022-05-06	0.330	0.332	0.317	0.330	0.330	15,829,016
2022-05-05	0.330	0.335	0.320	0.330	0.330	18,514,560
2022-05-04	0.330	0.339	0.320	0.330	0.330	12,271,871
2022-05-03	0.330	0.330	0.320	0.330	0.330	4,269,107
2022-04-29	0.330	0.330	0.320	0.330	0.330	13,052,583
2022-04-28	0.335	0.340	0.320	0.330	0.330	6,236,576
2022-04-27	0.335	0.336	0.330	0.335	0.335	6,231,137
2022-04-26	0.335	0.338	0.330	0.335	0.335	6,889,237
2022-04-25	0.340	0.340	0.330	0.335	0.335	12,444,558
2022-04-22	0.340	0.342	0.331	0.340	0.340	13,377,733
2022-04-21	0.340	0.345	0.333	0.340	0.340	7,256,260

← NewerPage 19 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.