Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.335	0.340	0.333	0.340	0.340	7,214,473
2022-04-19	0.340	0.341	0.330	0.335	0.335	6,386,575
2022-04-14	0.340	0.350	0.320	0.340	0.340	35,548,125
2022-04-13	0.335	0.350	0.320	0.340	0.340	125,333,348
2022-04-12	0.335	0.338	0.320	0.335	0.335	4,361,344
2022-04-11	0.335	0.340	0.322	0.335	0.335	2,510,592
2022-04-08	0.325	0.350	0.310	0.335	0.335	7,571,291
2022-04-07	0.320	0.340	0.314	0.325	0.325	1,828,747
2022-04-06	0.315	0.338	0.300	0.320	0.320	5,606,852
2022-04-05	0.335	0.350	0.302	0.315	0.315	9,238,599
2022-04-04	0.340	0.360	0.320	0.335	0.335	10,313,986
2022-04-01	0.340	0.360	0.320	0.335	0.335	38,988,721
2022-03-31	0.390	0.410	0.360	0.385	0.385	16,089,167
2022-03-30	0.385	0.448	0.380	0.402	0.402	79,888,871
2022-03-29	0.325	0.381	0.319	0.370	0.370	32,868,254
2022-03-28	0.325	0.340	0.318	0.325	0.325	3,597,107
2022-03-25	0.315	0.350	0.315	0.325	0.325	13,930,164
2022-03-24	0.315	0.330	0.304	0.315	0.315	3,344,832
2022-03-23	0.325	0.334	0.300	0.315	0.315	5,551,763
2022-03-22	0.315	0.350	0.303	0.325	0.325	8,169,587
2022-03-21	0.315	0.350	0.300	0.315	0.315	4,533,068
2022-03-18	0.315	0.326	0.307	0.315	0.315	2,515,342
2022-03-17	0.315	0.327	0.305	0.315	0.315	6,458,872
2022-03-16	0.325	0.330	0.307	0.315	0.315	1,357,013
2022-03-15	0.325	0.334	0.311	0.325	0.325	1,077,415
2022-03-14	0.310	0.350	0.305	0.335	0.335	5,974,749
2022-03-11	0.295	0.320	0.280	0.310	0.310	3,644,137
2022-03-10	0.290	0.297	0.282	0.290	0.290	13,965,087
2022-03-09	0.290	0.297	0.284	0.290	0.290	5,410,498
2022-03-08	0.290	0.298	0.282	0.290	0.290	6,196,504
2022-03-07	0.310	0.317	0.280	0.290	0.290	7,490,038
2022-03-04	0.315	0.330	0.302	0.310	0.310	6,177,508
2022-03-03	0.310	0.330	0.300	0.320	0.320	4,121,197
2022-03-02	0.310	0.317	0.310	0.310	0.310	2,277,570
2022-03-01	0.310	0.329	0.310	0.310	0.310	7,664,282
2022-02-28	0.330	0.340	0.300	0.310	0.310	8,845,649
2022-02-25	0.330	0.340	0.313	0.330	0.330	1,540,000
2022-02-24	0.330	0.342	0.310	0.330	0.330	3,919,443
2022-02-23	0.320	0.349	0.310	0.335	0.335	3,481,641
2022-02-22	0.340	0.350	0.320	0.320	0.320	9,157,984
2022-02-21	0.340	0.350	0.334	0.340	0.340	6,269,607
2022-02-18	0.335	0.350	0.330	0.350	0.350	3,256,393
2022-02-17	0.340	0.350	0.320	0.335	0.335	4,917,046
2022-02-16	0.340	0.348	0.333	0.340	0.340	4,471,329
2022-02-15	0.321	0.348	0.321	0.340	0.340	16,341,603
2022-02-14	0.335	0.350	0.300	0.315	0.315	11,893,671
2022-02-11	0.335	0.344	0.324	0.335	0.335	15,406,414
2022-02-10	0.330	0.350	0.323	0.335	0.335	9,041,284
2022-02-09	0.330	0.331	0.323	0.330	0.330	1,717,004
2022-02-08	0.330	0.332	0.326	0.330	0.330	4,233,891
2022-02-07	0.330	0.336	0.324	0.330	0.330	12,874,065
2022-02-04	0.325	0.338	0.321	0.330	0.330	25,554,497
2022-02-03	0.330	0.331	0.320	0.325	0.325	8,523,345
2022-02-02	0.327	0.347	0.327	0.330	0.330	12,534,728
2022-02-01	0.333	0.333	0.322	0.325	0.325	13,770,238
2022-01-31	0.335	0.350	0.320	0.335	0.335	18,062,371
2022-01-28	0.330	0.339	0.322	0.330	0.330	4,276,880
2022-01-27	0.315	0.339	0.312	0.330	0.330	10,893,869
2022-01-26	0.340	0.346	0.312	0.320	0.320	50,707,812
2022-01-25	0.335	0.350	0.300	0.340	0.340	34,707,200

← NewerPage 20 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.