Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.045	0.050	0.040	0.043	0.043	261,732,188
2025-11-10	0.045	0.050	0.042	0.045	0.045	84,992,484
2025-11-07	0.043	0.055	0.040	0.045	0.045	710,012,996
2025-11-06	0.035	0.050	0.030	0.041	0.041	816,732,217
2025-11-05	0.038	0.040	0.030	0.035	0.035	126,479,504
2025-11-04	0.040	0.040	0.033	0.038	0.038	94,386,797
2025-11-03	0.040	0.045	0.035	0.040	0.040	78,407,555
2025-10-31	0.043	0.045	0.035	0.040	0.040	71,739,046
2025-10-30	0.038	0.045	0.035	0.043	0.043	243,301,203
2025-10-29	0.038	0.040	0.035	0.038	0.038	63,982,507
2025-10-28	0.040	0.045	0.035	0.038	0.038	226,743,703
2025-10-27	0.038	0.045	0.030	0.040	0.040	390,130,312
2025-10-24	0.038	0.040	0.035	0.038	0.038	207,250,813
2025-10-23	0.038	0.045	0.035	0.039	0.039	351,498,373
2025-10-22	0.043	0.045	0.035	0.040	0.040	474,005,649
2025-10-21	0.048	0.058	0.040	0.046	0.046	638,538,750
2025-10-20	0.045	0.050	0.040	0.044	0.044	368,054,875
2025-10-17	0.043	0.050	0.040	0.045	0.045	456,405,514
2025-10-16	0.043	0.060	0.040	0.043	0.043	2,003,781,391
2025-10-15	0.038	0.050	0.032	0.043	0.043	1,037,247,891
2025-10-14	0.038	0.040	0.030	0.038	0.038	423,495,281
2025-10-13	0.043	0.045	0.030	0.038	0.038	526,514,375
2025-10-10	0.048	0.050	0.037	0.040	0.040	440,728,375
2025-10-09	0.048	0.055	0.040	0.048	0.048	805,740,125
2025-10-08	0.043	0.055	0.040	0.048	0.048	623,410,312
2025-10-07	0.050	0.055	0.038	0.043	0.043	801,029,125
2025-10-06	0.075	0.080	0.045	0.050	0.050	1,499,456,000
2025-10-03	0.043	0.070	0.030	0.058	0.058	4,333,531,156
2025-10-02	0.055	0.057	0.035	0.043	0.043	2,636,673,990
2025-10-01	0.078	0.080	0.048	0.058	0.058	2,458,610,573
2025-09-30	0.093	0.100	0.045	0.065	0.065	9,144,692,000
2025-09-29	0.032	0.073	0.027	0.073	0.073	10,067,939,000
2025-09-26	0.017	0.033	0.016	0.028	0.028	6,067,165,189
2025-09-25	0.017	0.019	0.016	0.017	0.017	320,748,484
2025-09-24	0.018	0.020	0.016	0.017	0.017	273,170,548
2025-09-23	0.016	0.020	0.015	0.018	0.018	1,019,824,000
2025-09-22	0.017	0.018	0.015	0.016	0.016	656,249,812
2025-09-19	0.018	0.021	0.015	0.017	0.017	1,429,401,602
2025-09-18	0.016	0.018	0.015	0.018	0.018	555,690,964
2025-09-17	0.017	0.018	0.015	0.016	0.016	202,507,288
2025-09-16	0.016	0.018	0.015	0.017	0.017	393,181,594
2025-09-15	0.015	0.017	0.014	0.016	0.016	439,863,531
2025-09-12	0.015	0.016	0.014	0.015	0.015	566,346,598
2025-09-11	0.016	0.017	0.014	0.015	0.015	637,063,376
2025-09-10	0.016	0.018	0.014	0.016	0.016	1,198,440,387
2025-09-09	0.017	0.018	0.015	0.016	0.016	538,400,500
2025-09-08	0.016	0.018	0.015	0.017	0.017	1,206,495,000
2025-09-05	0.017	0.018	0.015	0.016	0.016	941,979,885
2025-09-04	0.016	0.021	0.015	0.017	0.017	3,321,731,580
2025-09-03	0.017	0.018	0.014	0.016	0.016	1,355,191,572
2025-09-02	0.017	0.017	0.014	0.017	0.017	696,943,375
2025-09-01	0.017	0.018	0.016	0.017	0.017	1,209,959,000
2025-08-29	0.016	0.019	0.015	0.017	0.017	2,386,413,865
2025-08-28	0.017	0.017	0.015	0.016	0.016	1,096,430,845
2025-08-27	0.015	0.018	0.014	0.017	0.017	3,584,166,428
2025-08-26	0.015	0.018	0.014	0.016	0.016	2,986,193,000
2025-08-22	0.014	0.017	0.013	0.016	0.016	1,688,644,069
2025-08-21	0.013	0.014	0.012	0.013	0.013	276,190,275
2025-08-20	0.014	0.015	0.012	0.013	0.013	310,197,312
2025-08-19	0.014	0.015	0.013	0.014	0.014	318,886,406

← NewerPage 5 of 22 · 1,262 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.