Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.350	0.397	0.313	0.335	0.335	50,540,608
2022-01-21	0.360	0.360	0.330	0.340	0.340	12,726,752
2022-01-20	0.340	0.375	0.330	0.360	0.360	36,881,675
2022-01-19	0.340	0.344	0.331	0.340	0.340	7,909,629
2022-01-18	0.360	0.366	0.325	0.340	0.340	21,199,165
2022-01-17	0.354	0.354	0.336	0.345	0.345	20,691,726
2022-01-14	0.360	0.380	0.342	0.355	0.355	37,836,699
2022-01-13	0.385	0.390	0.352	0.368	0.368	35,752,862
2022-01-12	0.400	0.400	0.381	0.385	0.385	26,239,657
2022-01-11	0.414	0.414	0.380	0.400	0.400	28,633,927
2022-01-10	0.415	0.430	0.400	0.415	0.415	13,794,396
2022-01-07	0.415	0.444	0.400	0.409	0.409	27,016,285
2022-01-06	0.460	0.460	0.410	0.410	0.410	44,124,923
2022-01-05	0.485	0.570	0.453	0.460	0.460	91,938,092
2022-01-04	0.465	0.500	0.450	0.470	0.470	37,901,024
2021-12-31	0.430	0.500	0.420	0.465	0.465	25,939,705
2021-12-30	0.430	0.436	0.420	0.430	0.430	9,920,540
2021-12-29	0.430	0.450	0.422	0.430	0.430	8,285,491
2021-12-24	0.390	0.450	0.380	0.430	0.430	13,694,044
2021-12-23	0.410	0.420	0.380	0.390	0.390	27,372,903
2021-12-22	0.425	0.439	0.400	0.410	0.410	13,263,042
2021-12-21	0.425	0.429	0.385	0.425	0.425	14,062,264
2021-12-20	0.435	0.449	0.402	0.425	0.425	11,261,381
2021-12-17	0.435	0.450	0.417	0.435	0.435	9,560,710
2021-12-16	0.440	0.470	0.430	0.440	0.440	13,544,209
2021-12-15	0.480	0.480	0.430	0.440	0.440	32,150,607
2021-12-14	0.540	0.550	0.437	0.500	0.500	47,245,504
2021-12-13	0.575	0.625	0.533	0.536	0.536	71,359,443
2021-12-10	0.460	0.600	0.450	0.575	0.575	65,092,899
2021-12-09	0.442	0.472	0.442	0.460	0.460	52,584,353
2021-12-08	0.430	0.470	0.420	0.440	0.440	27,164,403
2021-12-07	0.415	0.450	0.400	0.435	0.435	33,854,648
2021-12-06	0.415	0.430	0.400	0.410	0.410	19,261,682
2021-12-03	0.415	0.415	0.415	0.415	0.415	31,225,446
2021-12-02	0.405	0.430	0.350	0.420	0.420	54,036,249
2021-12-01	0.335	0.434	0.330	0.405	0.405	59,068,536
2021-11-30	0.325	0.380	0.318	0.335	0.335	63,037,777
2021-11-29	0.335	0.339	0.310	0.325	0.325	18,605,134
2021-11-26	0.316	0.350	0.316	0.335	0.335	19,470,327
2021-11-25	0.335	0.350	0.330	0.345	0.345	17,306,252
2021-11-24	0.325	0.342	0.320	0.335	0.335	26,509,375
2021-11-23	0.335	0.339	0.325	0.333	0.333	7,851,049
2021-11-22	0.335	0.376	0.330	0.330	0.330	23,076,834
2021-11-19	0.335	0.340	0.330	0.335	0.335	6,124,235
2021-11-18	0.340	0.349	0.330	0.335	0.335	6,421,671
2021-11-17	0.345	0.348	0.330	0.340	0.340	8,063,043
2021-11-16	0.360	0.380	0.340	0.345	0.345	6,591,369
2021-11-15	0.365	0.380	0.350	0.360	0.360	23,449,980
2021-11-12	0.355	0.380	0.350	0.365	0.365	13,448,421
2021-11-11	0.345	0.360	0.338	0.346	0.346	12,829,552
2021-11-10	0.355	0.370	0.332	0.355	0.355	15,689,937
2021-11-09	0.360	0.370	0.335	0.355	0.355	21,899,849
2021-11-08	0.365	0.370	0.350	0.355	0.355	13,789,541
2021-11-05	0.370	0.377	0.350	0.365	0.365	15,253,856
2021-11-04	0.365	0.380	0.360	0.366	0.366	13,472,516
2021-11-03	0.365	0.380	0.355	0.365	0.365	7,433,988
2021-11-02	0.390	0.400	0.350	0.365	0.365	48,321,625
2021-11-01	0.435	0.450	0.380	0.390	0.390	10,258,140
2021-10-29	0.435	0.435	0.413	0.435	0.435	4,124,791
2021-10-28	0.435	0.450	0.400	0.435	0.435	12,740,761

← NewerPage 21 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.