Oracle Coalfields Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.014	0.014	0.013	0.014	0.014	138,093,406
2025-08-15	0.014	0.015	0.013	0.014	0.014	362,461,226
2025-08-14	0.015	0.016	0.012	0.014	0.014	1,592,450,544
2025-08-13	0.021	0.032	0.017	0.018	0.018	3,094,707,866
2025-08-12	0.018	0.023	0.017	0.020	0.020	681,807,312
2025-08-11	0.015	0.019	0.014	0.018	0.018	506,891,188
2025-08-08	0.015	0.015	0.014	0.015	0.015	31,221,997
2025-08-07	0.015	0.016	0.014	0.016	0.016	10,487,532
2025-08-06	0.015	0.016	0.014	0.015	0.015	255,036,902
2025-08-05	0.016	0.017	0.014	0.015	0.015	228,284,000
2025-08-04	0.017	0.017	0.015	0.016	0.016	33,695,441
2025-08-01	0.017	0.018	0.016	0.017	0.017	344,129,246
2025-07-31	0.018	0.019	0.016	0.017	0.017	63,747,987
2025-07-30	0.016	0.019	0.015	0.018	0.018	643,215,124
2025-07-29	0.015	0.017	0.014	0.016	0.016	408,657,656
2025-07-28	0.015	0.015	0.014	0.015	0.015	331,819,719
2025-07-25	0.015	0.015	0.013	0.015	0.015	106,543,081
2025-07-24	0.015	0.015	0.014	0.015	0.015	18,688,827
2025-07-23	0.015	0.015	0.014	0.015	0.015	56,273,865
2025-07-22	0.015	0.015	0.014	0.015	0.015	11,350,820
2025-07-21	0.015	0.015	0.014	0.015	0.015	19,871,369
2025-07-18	0.015	0.015	0.014	0.015	0.015	141,738,663
2025-07-17	0.015	0.015	0.014	0.015	0.015	1,486,887
2025-07-16	0.015	0.015	0.014	0.015	0.015	14,706,930
2025-07-15	0.015	0.015	0.014	0.015	0.015	58,948,199
2025-07-14	0.014	0.015	0.013	0.015	0.015	100,631,297
2025-07-11	0.015	0.015	0.014	0.015	0.015	107,920,424
2025-07-10	0.015	0.016	0.014	0.015	0.015	43,258,547
2025-07-09	0.015	0.016	0.014	0.015	0.015	255,843
2025-07-08	0.015	0.016	0.014	0.015	0.015	14,504
2025-07-07	0.015	0.016	0.014	0.015	0.015	27,083,080
2025-07-04	0.015	0.016	0.014	0.016	0.016	67,213,385
2025-07-03	0.016	0.016	0.014	0.015	0.015	119,298,290
2025-07-02	0.016	0.017	0.015	0.016	0.016	12,495,039
2025-07-01	0.016	0.017	0.015	0.016	0.016	12,551,080
2025-06-30	0.015	0.016	0.015	0.016	0.016	99,176,875
2025-06-27	0.015	0.016	0.015	0.015	0.015	14,266,716
2025-06-26	0.016	0.017	0.014	0.015	0.015	247,336,917
2025-06-25	0.017	0.017	0.014	0.015	0.015	217,036,939
2025-06-24	0.017	0.017	0.016	0.017	0.017	15,579,440
2025-06-23	0.017	0.017	0.016	0.017	0.017	60,673,621
2025-06-20	0.017	0.017	0.016	0.017	0.017	72,936,251
2025-06-19	0.017	0.017	0.016	0.017	0.017	16,481,979
2025-06-18	0.017	0.018	0.016	0.017	0.017	41,721,346
2025-06-17	0.017	0.017	0.016	0.017	0.017	68,182,359
2025-06-16	0.017	0.017	0.015	0.016	0.016	224,119,203
2025-06-13	0.017	0.017	0.016	0.017	0.017	136,967,797
2025-06-12	0.017	0.018	0.016	0.017	0.017	9,956,420
2025-06-11	0.017	0.018	0.016	0.017	0.017	28,336,940
2025-06-10	0.017	0.018	0.016	0.017	0.017	80,579,602
2025-06-09	0.017	0.018	0.016	0.017	0.017	155,626,703
2025-06-06	0.018	0.018	0.016	0.017	0.017	240,367,608
2025-06-05	0.017	0.019	0.016	0.018	0.018	997,713,054
2025-06-04	0.017	0.017	0.015	0.017	0.017	91,556,131
2025-06-03	0.017	0.017	0.016	0.016	0.016	137,037,906
2025-06-02	0.017	0.017	0.016	0.017	0.017	24,800,270
2025-05-30	0.017	0.017	0.016	0.017	0.017	33,121,012
2025-05-29	0.018	0.018	0.016	0.017	0.017	224,748,641
2025-05-28	0.018	0.018	0.017	0.018	0.018	2,803,200
2025-05-27	0.018	0.018	0.017	0.018	0.018	89,127,320

← NewerPage 6 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.